Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 35.24 | 35.27 | 35.24 | 35.27 | 1,788 | -0.07(-0.21%) |
May 05, 2023 | 35.23 | 35.44 | 35.23 | 35.34 | 3,182 | +0.47(+1.34%) |
May 04, 2023 | 34.91 | 34.91 | 34.87 | 34.87 | 1,279 | +0.08(+0.23%) |
May 03, 2023 | 34.94 | 35.01 | 34.79 | 34.79 | 1,816 | +0.14(+0.39%) |
May 02, 2023 | 34.82 | 34.82 | 34.62 | 34.66 | 3,338 | -0.12(-0.35%) |
May 01, 2023 | 34.91 | 34.98 | 34.78 | 34.78 | 4,593 | -0.12(-0.35%) |
Apr 28, 2023 | 34.88 | 34.90 | 34.88 | 34.90 | 1,437 | +0.16(+0.46%) |
Apr 27, 2023 | 34.44 | 34.74 | 34.43 | 34.74 | 1,819 | +0.46(+1.33%) |
Apr 26, 2023 | 34.38 | 34.45 | 34.26 | 34.29 | 1,343 | +0.06(+0.17%) |
Apr 25, 2023 | 34.35 | 34.38 | 34.23 | 34.23 | 4,980 | -0.88(-2.52%) |
Apr 24, 2023 | 35.15 | 35.15 | 35.07 | 35.11 | 2,121 | +0.09(+0.27%) |
Apr 21, 2023 | 35.05 | 35.05 | 34.97 | 35.02 | 4,031 | -0.29(-0.82%) |
Apr 20, 2023 | 35.30 | 35.45 | 35.28 | 35.31 | 4,894 | -0.01(-0.01%) |
Apr 19, 2023 | 35.30 | 35.34 | 35.29 | 35.31 | 1,118 | -0.49(-1.37%) |
Apr 18, 2023 | 35.80 | 35.80 | 35.74 | 35.80 | 9,799 | -0.09(-0.26%) |
Apr 17, 2023 | 35.83 | 35.90 | 35.75 | 35.90 | 5,689 | -0.07(-0.18%) |
Apr 14, 2023 | 36.04 | 36.15 | 35.89 | 35.96 | 10,129 | -0.06(-0.16%) |
Apr 13, 2023 | 35.80 | 36.02 | 35.80 | 36.02 | 4,959 | +0.16(+0.44%) |
Apr 12, 2023 | 36.16 | 36.20 | 35.86 | 35.86 | 8,673 | -0.13(-0.35%) |
Apr 11, 2023 | 36.01 | 36.04 | 35.98 | 35.98 | 7,691 | +0.25(+0.69%) |
Apr 10, 2023 | 35.62 | 35.74 | 35.52 | 35.74 | 7,463 | +0.00(+0.01%) |
Apr 06, 2023 | 35.63 | 35.83 | 35.55 | 35.73 | 113,707 | +0.03(+0.08%) |
Apr 05, 2023 | 36.07 | 36.11 | 35.54 | 35.70 | 17,612 | -0.39(-1.09%) |
Apr 04, 2023 | 36.14 | 36.23 | 36.05 | 36.10 | 4,600 | -0.17(-0.46%) |
Apr 03, 2023 | 36.01 | 36.26 | 35.93 | 36.26 | 11,685 | +0.22(+0.62%) |
Mar 31, 2023 | 35.92 | 36.10 | 35.92 | 36.04 | 7,740 | +0.03(+0.08%) |
Mar 30, 2023 | 36.08 | 36.08 | 35.96 | 36.01 | 2,246 | +0.11(+0.31%) |
Mar 29, 2023 | 35.89 | 35.98 | 35.80 | 35.90 | 18,910 | +0.11(+0.30%) |
Mar 28, 2023 | 35.87 | 35.87 | 35.70 | 35.79 | 102,502 | -0.18(-0.50%) |
Mar 27, 2023 | 35.96 | 36.03 | 35.88 | 35.97 | 13,125 | -0.23(-0.65%) |
Mar 24, 2023 | 36.13 | 36.22 | 36.07 | 36.20 | 7,101 | +0.00(+0.00%) |
Mar 23, 2023 | 36.24 | 36.44 | 36.15 | 36.20 | 6,638 | +0.42(+1.17%) |
Mar 22, 2023 | 35.84 | 36.32 | 35.78 | 35.78 | 25,053 | +0.32(+0.91%) |
Mar 21, 2023 | 35.38 | 35.46 | 35.27 | 35.46 | 9,868 | +0.36(+1.02%) |
Mar 20, 2023 | 34.77 | 35.11 | 34.77 | 35.10 | 6,045 | +0.27(+0.78%) |
Mar 17, 2023 | 34.88 | 34.96 | 34.75 | 34.83 | 16,481 | -0.03(-0.10%) |
Mar 16, 2023 | 34.42 | 34.87 | 34.41 | 34.87 | 14,314 | +0.62(+1.80%) |
Mar 15, 2023 | 34.13 | 34.36 | 34.03 | 34.25 | 579,296 | -0.78(-2.24%) |
Mar 14, 2023 | 34.98 | 35.03 | 34.90 | 35.03 | 5,720 | +0.00(+0.01%) |
Mar 13, 2023 | 34.82 | 35.15 | 34.82 | 35.03 | 25,802 | +0.37(+1.08%) |
Mar 10, 2023 | 34.95 | 35.13 | 34.66 | 34.66 | 577,290 | -0.28(-0.81%) |
Mar 09, 2023 | 35.39 | 35.48 | 34.94 | 34.94 | 15,536 | -0.77(-2.15%) |
Mar 08, 2023 | 35.58 | 35.71 | 35.52 | 35.71 | 25,802 | +0.20(+0.57%) |
Mar 07, 2023 | 35.66 | 35.66 | 35.34 | 35.50 | 1,299,993 | +0.10(+0.27%) |
Mar 06, 2023 | 35.48 | 35.62 | 35.39 | 35.41 | 8,374 | -0.10(-0.27%) |
Mar 03, 2023 | 35.25 | 35.50 | 35.16 | 35.50 | 6,159 | +0.30(+0.86%) |
Mar 02, 2023 | 34.85 | 35.20 | 34.85 | 35.20 | 5,324 | +0.16(+0.46%) |