Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.11 | 34.33 | 34.09 | 34.26 | 10,263 | -0.05(-0.15%) |
May 05, 2023 | 34.24 | 34.39 | 34.16 | 34.31 | 7,872 | +0.41(+1.21%) |
May 04, 2023 | 34.29 | 34.31 | 33.85 | 33.90 | 27,211 | -0.49(-1.42%) |
May 03, 2023 | 34.59 | 34.71 | 34.37 | 34.39 | 9,592 | -0.18(-0.52%) |
May 02, 2023 | 35.20 | 35.20 | 34.52 | 34.57 | 8,274 | -0.55(-1.57%) |
May 01, 2023 | 34.97 | 35.26 | 34.97 | 35.12 | 10,893 | +0.14(+0.40%) |
Apr 28, 2023 | 34.92 | 35.16 | 34.85 | 34.98 | 15,337 | -0.05(-0.14%) |
Apr 27, 2023 | 34.70 | 35.05 | 34.54 | 35.03 | 19,229 | +0.49(+1.41%) |
Apr 26, 2023 | 34.47 | 34.85 | 34.45 | 34.54 | 20,114 | +0.08(+0.25%) |
Apr 25, 2023 | 34.98 | 34.98 | 34.46 | 34.46 | 21,240 | -0.50(-1.44%) |
Apr 24, 2023 | 35.10 | 35.10 | 34.93 | 34.96 | 22,886 | -0.10(-0.28%) |
Apr 21, 2023 | 34.63 | 35.06 | 34.58 | 35.06 | 20,565 | +0.11(+0.31%) |
Apr 20, 2023 | 34.98 | 35.00 | 34.71 | 34.95 | 34,512 | +0.00(+0.01%) |
Apr 19, 2023 | 34.85 | 35.00 | 34.77 | 34.95 | 37,906 | +0.10(+0.28%) |
Apr 18, 2023 | 34.50 | 34.90 | 34.50 | 34.85 | 53,066 | +0.11(+0.32%) |
Apr 17, 2023 | 34.76 | 34.83 | 34.53 | 34.74 | 16,284 | +0.08(+0.24%) |
Apr 14, 2023 | 34.91 | 35.00 | 34.62 | 34.66 | 32,700 | -0.14(-0.41%) |
Apr 13, 2023 | 34.92 | 34.92 | 34.63 | 34.80 | 24,703 | -0.02(-0.06%) |
Apr 12, 2023 | 35.00 | 35.00 | 34.60 | 34.82 | 11,023 | +0.01(+0.04%) |
Apr 11, 2023 | 34.62 | 34.90 | 34.62 | 34.81 | 5,799 | +0.09(+0.26%) |
Apr 10, 2023 | 34.64 | 34.93 | 34.51 | 34.72 | 15,020 | +0.07(+0.20%) |
Apr 06, 2023 | 34.68 | 34.73 | 34.50 | 34.65 | 15,801 | +0.05(+0.14%) |
Apr 05, 2023 | 34.82 | 34.85 | 34.50 | 34.60 | 10,747 | -0.21(-0.59%) |
Apr 04, 2023 | 35.00 | 35.05 | 34.60 | 34.81 | 16,864 | -0.18(-0.52%) |
Apr 03, 2023 | 34.51 | 35.00 | 34.51 | 34.99 | 41,062 | +0.21(+0.59%) |
Mar 31, 2023 | 34.68 | 34.86 | 34.60 | 34.78 | 5,325 | +0.35(+1.03%) |
Mar 30, 2023 | 34.48 | 34.71 | 34.43 | 34.43 | 8,741 | -0.01(-0.03%) |
Mar 29, 2023 | 34.34 | 34.55 | 34.30 | 34.44 | 10,433 | +0.36(+1.06%) |
Mar 28, 2023 | 34.14 | 34.53 | 33.86 | 34.08 | 35,812 | -0.06(-0.17%) |
Mar 27, 2023 | 33.85 | 34.31 | 33.85 | 34.14 | 17,751 | +0.20(+0.59%) |
Mar 24, 2023 | 33.77 | 33.94 | 33.51 | 33.94 | 14,510 | +0.15(+0.44%) |
Mar 23, 2023 | 33.88 | 34.33 | 33.61 | 33.79 | 18,716 | -0.01(-0.03%) |
Mar 22, 2023 | 34.48 | 34.48 | 33.80 | 33.80 | 12,603 | -0.33(-0.97%) |
Mar 21, 2023 | 34.07 | 34.63 | 33.87 | 34.13 | 15,754 | +0.31(+0.92%) |
Mar 20, 2023 | 33.53 | 34.15 | 33.53 | 33.82 | 13,530 | +0.12(+0.36%) |
Mar 17, 2023 | 34.04 | 34.04 | 33.51 | 33.70 | 10,284 | -0.37(-1.09%) |
Mar 16, 2023 | 33.61 | 34.24 | 33.51 | 34.07 | 18,889 | +0.62(+1.85%) |
Mar 15, 2023 | 33.07 | 33.63 | 33.07 | 33.45 | 14,157 | -0.56(-1.64%) |
Mar 14, 2023 | 33.77 | 34.87 | 33.77 | 34.01 | 7,832 | +0.40(+1.19%) |
Mar 13, 2023 | 34.00 | 34.08 | 33.61 | 33.61 | 12,940 | -0.40(-1.18%) |
Mar 10, 2023 | 34.59 | 34.63 | 34.00 | 34.01 | 10,289 | -0.34(-0.99%) |
Mar 09, 2023 | 35.07 | 35.18 | 34.35 | 34.35 | 19,944 | -0.65(-1.86%) |
Mar 08, 2023 | 34.89 | 35.14 | 34.89 | 35.00 | 8,509 | +0.02(+0.06%) |
Mar 07, 2023 | 35.43 | 35.49 | 34.96 | 34.98 | 7,466 | -0.52(-1.46%) |
Mar 06, 2023 | 35.60 | 35.75 | 35.50 | 35.50 | 10,520 | -0.10(-0.28%) |
Mar 03, 2023 | 35.59 | 35.64 | 35.17 | 35.60 | 17,054 | +0.47(+1.34%) |
Mar 02, 2023 | 35.00 | 35.30 | 34.95 | 35.13 | 13,798 | +0.03(+0.09%) |