Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.90 | 33.91 | 33.84 | 33.88 | 61,169 | -0.10(-0.28%) |
May 05, 2023 | 33.90 | 33.99 | 33.86 | 33.98 | 262,571 | +0.14(+0.40%) |
May 04, 2023 | 33.81 | 33.93 | 33.81 | 33.84 | 41,106 | -0.09(-0.26%) |
May 03, 2023 | 33.90 | 33.98 | 33.90 | 33.93 | 65,656 | +0.05(+0.14%) |
May 02, 2023 | 33.76 | 33.88 | 33.75 | 33.88 | 104,756 | +0.11(+0.33%) |
May 01, 2023 | 33.82 | 33.96 | 33.76 | 33.77 | 70,992 | -0.22(-0.65%) |
Apr 28, 2023 | 33.91 | 34.00 | 33.86 | 33.99 | 60,670 | +0.20(+0.60%) |
Apr 27, 2023 | 33.57 | 33.82 | 33.57 | 33.79 | 59,910 | +0.06(+0.17%) |
Apr 26, 2023 | 33.80 | 33.85 | 33.70 | 33.73 | 113,200 | -0.09(-0.27%) |
Apr 25, 2023 | 33.87 | 33.94 | 33.80 | 33.82 | 52,720 | -0.02(-0.07%) |
Apr 24, 2023 | 33.70 | 33.86 | 33.70 | 33.85 | 46,608 | +0.09(+0.26%) |
Apr 21, 2023 | 33.79 | 33.82 | 33.70 | 33.76 | 77,513 | +0.02(+0.06%) |
Apr 20, 2023 | 33.80 | 33.84 | 33.74 | 33.74 | 54,750 | +0.01(+0.03%) |
Apr 19, 2023 | 33.67 | 33.77 | 33.67 | 33.73 | 85,726 | -0.10(-0.29%) |
Apr 18, 2023 | 33.77 | 33.84 | 33.76 | 33.83 | 32,932 | +0.10(+0.29%) |
Apr 17, 2023 | 33.75 | 33.80 | 33.66 | 33.73 | 486,208 | -0.13(-0.37%) |
Apr 14, 2023 | 33.94 | 33.95 | 33.77 | 33.86 | 137,906 | -0.14(-0.40%) |
Apr 13, 2023 | 33.89 | 33.99 | 33.89 | 33.99 | 72,002 | +0.14(+0.43%) |
Apr 12, 2023 | 33.95 | 33.97 | 33.82 | 33.85 | 114,028 | +0.00(+0.00%) |
Apr 11, 2023 | 33.80 | 33.88 | 33.77 | 33.85 | 172,592 | +0.10(+0.29%) |
Apr 10, 2023 | 33.75 | 33.80 | 33.68 | 33.75 | 225,775 | -0.14(-0.40%) |
Apr 06, 2023 | 33.91 | 33.95 | 33.84 | 33.89 | 149,705 | +0.02(+0.06%) |
Apr 05, 2023 | 33.87 | 33.93 | 33.87 | 33.87 | 61,751 | +0.01(+0.03%) |
Apr 04, 2023 | 33.79 | 33.92 | 33.79 | 33.86 | 200,293 | -0.04(-0.12%) |
Apr 03, 2023 | 33.68 | 33.90 | 33.68 | 33.90 | 202,238 | +0.20(+0.60%) |
Mar 31, 2023 | 33.58 | 33.73 | 33.57 | 33.70 | 103,229 | +0.22(+0.66%) |
Mar 30, 2023 | 33.45 | 33.52 | 33.45 | 33.47 | 66,840 | +0.09(+0.26%) |
Mar 29, 2023 | 33.34 | 33.39 | 33.29 | 33.39 | 563,303 | +0.13(+0.41%) |
Mar 28, 2023 | 33.25 | 33.26 | 33.19 | 33.25 | 81,245 | +0.00(+0.00%) |
Mar 27, 2023 | 33.25 | 33.35 | 33.25 | 33.25 | 84,407 | -0.19(-0.58%) |
Mar 24, 2023 | 33.47 | 33.48 | 33.32 | 33.45 | 45,389 | +0.05(+0.14%) |
Mar 23, 2023 | 33.39 | 33.48 | 33.31 | 33.40 | 96,113 | +0.08(+0.23%) |
Mar 22, 2023 | 33.25 | 33.54 | 33.20 | 33.32 | 70,998 | +0.07(+0.20%) |
Mar 21, 2023 | 33.17 | 33.26 | 33.16 | 33.25 | 180,320 | +0.08(+0.23%) |
Mar 20, 2023 | 33.15 | 33.24 | 33.13 | 33.18 | 114,440 | +0.07(+0.20%) |
Mar 17, 2023 | 33.08 | 33.25 | 33.08 | 33.11 | 63,352 | +0.00(+0.00%) |
Mar 16, 2023 | 32.96 | 33.14 | 32.87 | 33.11 | 634,229 | -0.02(-0.06%) |
Mar 15, 2023 | 32.88 | 33.13 | 32.88 | 33.13 | 105,324 | +0.12(+0.35%) |
Mar 14, 2023 | 32.96 | 33.12 | 32.93 | 33.01 | 116,935 | -0.01(-0.03%) |
Mar 13, 2023 | 33.03 | 33.20 | 32.95 | 33.02 | 86,791 | +0.19(+0.59%) |
Mar 10, 2023 | 32.87 | 33.03 | 32.83 | 32.83 | 140,987 | +0.03(+0.09%) |
Mar 09, 2023 | 32.88 | 32.96 | 32.74 | 32.80 | 57,542 | -0.10(-0.29%) |
Mar 08, 2023 | 32.91 | 32.96 | 32.79 | 32.90 | 86,071 | +0.02(+0.06%) |
Mar 07, 2023 | 33.01 | 33.07 | 32.82 | 32.88 | 62,434 | -0.18(-0.55%) |
Mar 06, 2023 | 33.18 | 33.18 | 33.03 | 33.06 | 92,327 | -0.07(-0.20%) |
Mar 03, 2023 | 32.91 | 33.13 | 32.89 | 33.13 | 97,201 | +0.32(+0.97%) |
Mar 02, 2023 | 32.63 | 32.81 | 32.63 | 32.81 | 443,414 | +0.04(+0.12%) |