Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.87 | 30.11 | 29.25 | 29.25 | 6,028,642 | +0.07(+0.23%) |
May 05, 2023 | 29.48 | 29.59 | 29.09 | 29.18 | 8,800,987 | +0.84(+2.96%) |
May 04, 2023 | 28.39 | 28.74 | 27.80 | 28.34 | 10,818,708 | -0.13(-0.45%) |
May 03, 2023 | 28.61 | 29.18 | 28.40 | 28.47 | 10,079,778 | -0.69(-2.38%) |
May 02, 2023 | 31.19 | 31.24 | 29.09 | 29.16 | 12,449,172 | -2.63(-8.26%) |
May 01, 2023 | 31.47 | 32.08 | 31.33 | 31.79 | 9,547,669 | -0.20(-0.61%) |
Apr 28, 2023 | 31.03 | 32.16 | 30.84 | 31.98 | 8,568,393 | +0.73(+2.34%) |
Apr 27, 2023 | 30.47 | 31.32 | 30.07 | 31.25 | 11,596,734 | +0.27(+0.88%) |
Apr 26, 2023 | 32.11 | 32.53 | 30.76 | 30.98 | 11,017,184 | -1.49(-4.60%) |
Apr 25, 2023 | 33.27 | 33.99 | 32.05 | 32.47 | 16,138,527 | -1.19(-3.54%) |
Apr 24, 2023 | 32.77 | 34.01 | 32.73 | 33.66 | 10,561,072 | +1.05(+3.20%) |
Apr 21, 2023 | 33.23 | 33.25 | 32.27 | 32.62 | 10,584,592 | -0.46(-1.39%) |
Apr 20, 2023 | 32.72 | 33.15 | 32.58 | 33.08 | 7,893,450 | -0.23(-0.70%) |
Apr 19, 2023 | 32.84 | 33.42 | 32.55 | 33.31 | 8,945,711 | +0.22(+0.68%) |
Apr 18, 2023 | 32.55 | 33.16 | 32.44 | 33.09 | 8,439,434 | +0.43(+1.32%) |
Apr 17, 2023 | 32.79 | 33.12 | 32.46 | 32.66 | 6,669,968 | -0.19(-0.56%) |
Apr 14, 2023 | 33.15 | 33.29 | 32.50 | 32.84 | 7,009,818 | -0.18(-0.53%) |
Apr 13, 2023 | 32.83 | 33.31 | 32.69 | 33.02 | 5,716,182 | +0.21(+0.66%) |
Apr 12, 2023 | 33.06 | 33.23 | 32.50 | 32.80 | 7,690,410 | -0.14(-0.42%) |
Apr 11, 2023 | 32.52 | 33.42 | 32.32 | 32.94 | 7,531,742 | +0.63(+1.93%) |
Apr 10, 2023 | 32.14 | 32.89 | 31.98 | 32.32 | 6,669,815 | +0.37(+1.16%) |
Apr 06, 2023 | 32.33 | 32.42 | 31.75 | 31.94 | 5,972,398 | -0.34(-1.06%) |
Apr 05, 2023 | 32.48 | 32.62 | 31.69 | 32.29 | 8,181,999 | -0.17(-0.51%) |
Apr 04, 2023 | 33.45 | 33.60 | 32.11 | 32.45 | 13,609,491 | -0.85(-2.55%) |
Apr 03, 2023 | 32.72 | 33.88 | 32.72 | 33.30 | 24,527,252 | +2.40(+7.77%) |
Mar 31, 2023 | 30.44 | 30.96 | 30.04 | 30.90 | 10,832,999 | +0.57(+1.87%) |
Mar 30, 2023 | 31.14 | 31.17 | 30.12 | 30.33 | 8,865,624 | -0.28(-0.93%) |
Mar 29, 2023 | 30.97 | 30.97 | 30.39 | 30.62 | 9,336,907 | +0.06(+0.19%) |
Mar 28, 2023 | 29.80 | 30.68 | 29.73 | 30.56 | 7,151,132 | +0.69(+2.32%) |
Mar 27, 2023 | 29.49 | 30.02 | 28.71 | 29.86 | 9,338,861 | +0.96(+3.31%) |
Mar 24, 2023 | 27.93 | 29.18 | 27.91 | 28.91 | 11,627,603 | +0.18(+0.61%) |
Mar 23, 2023 | 29.85 | 30.22 | 28.42 | 28.73 | 10,094,894 | -1.02(-3.41%) |
Mar 22, 2023 | 31.44 | 31.44 | 29.71 | 29.75 | 10,081,158 | -1.45(-4.63%) |
Mar 21, 2023 | 31.11 | 31.44 | 30.39 | 31.19 | 12,719,850 | +1.22(+4.07%) |
Mar 20, 2023 | 29.47 | 30.40 | 29.45 | 29.97 | 12,532,802 | +0.72(+2.47%) |
Mar 17, 2023 | 29.91 | 30.05 | 28.98 | 29.25 | 18,089,372 | -1.03(-3.39%) |
Mar 16, 2023 | 28.87 | 30.38 | 28.42 | 30.27 | 15,828,739 | +0.58(+1.94%) |
Mar 15, 2023 | 31.08 | 31.08 | 28.78 | 29.70 | 24,016,794 | -2.94(-9.01%) |
Mar 14, 2023 | 32.90 | 33.70 | 31.93 | 32.64 | 8,338,689 | +0.04(+0.12%) |
Mar 13, 2023 | 32.93 | 33.79 | 31.90 | 32.60 | 11,352,670 | -1.12(-3.33%) |
Mar 10, 2023 | 34.67 | 35.12 | 33.55 | 33.72 | 8,733,876 | -1.02(-2.92%) |
Mar 09, 2023 | 36.53 | 36.78 | 34.71 | 34.74 | 7,873,747 | -1.55(-4.28%) |
Mar 08, 2023 | 36.92 | 37.30 | 35.92 | 36.29 | 5,698,198 | -0.67(-1.82%) |
Mar 07, 2023 | 37.66 | 37.76 | 36.88 | 36.96 | 5,320,252 | -0.99(-2.60%) |
Mar 06, 2023 | 37.63 | 38.01 | 37.33 | 37.95 | 5,284,474 | -0.03(-0.08%) |
Mar 03, 2023 | 37.06 | 38.14 | 36.87 | 37.98 | 6,026,844 | +0.49(+1.30%) |
Mar 02, 2023 | 36.49 | 37.69 | 36.24 | 37.49 | 7,083,149 | +0.86(+2.35%) |