Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.18 | 34.19 | 34.00 | 34.00 | 7,115 | -0.43(-1.25%) |
May 05, 2023 | 34.23 | 34.43 | 34.00 | 34.43 | 1,494 | +0.43(+1.27%) |
May 04, 2023 | 34.40 | 34.51 | 33.95 | 34.00 | 16,945 | -0.15(-0.45%) |
May 03, 2023 | 34.35 | 34.74 | 34.15 | 34.15 | 45,708 | +0.15(+0.44%) |
May 02, 2023 | 34.41 | 34.41 | 33.92 | 34.00 | 43,599 | -0.41(-1.19%) |
May 01, 2023 | 34.55 | 34.74 | 34.38 | 34.41 | 13,361 | -0.34(-0.98%) |
Apr 28, 2023 | 34.61 | 34.92 | 34.55 | 34.75 | 7,216 | +0.04(+0.12%) |
Apr 27, 2023 | 34.85 | 34.95 | 34.59 | 34.71 | 18,087 | +0.04(+0.10%) |
Apr 26, 2023 | 34.30 | 34.95 | 34.30 | 34.67 | 18,142 | +0.03(+0.07%) |
Apr 25, 2023 | 34.53 | 34.74 | 34.25 | 34.65 | 7,409 | -0.16(-0.46%) |
Apr 24, 2023 | 35.00 | 35.00 | 34.69 | 34.81 | 4,178 | +0.08(+0.23%) |
Apr 21, 2023 | 34.86 | 34.86 | 34.60 | 34.73 | 15,045 | +0.35(+1.02%) |
Apr 20, 2023 | 34.28 | 34.84 | 34.28 | 34.38 | 12,345 | -0.27(-0.78%) |
Apr 19, 2023 | 34.80 | 34.81 | 34.50 | 34.65 | 14,378 | -0.13(-0.39%) |
Apr 18, 2023 | 34.65 | 35.00 | 34.65 | 34.78 | 24,944 | +0.23(+0.68%) |
Apr 17, 2023 | 34.30 | 34.66 | 34.30 | 34.55 | 10,447 | -0.09(-0.26%) |
Apr 14, 2023 | 34.05 | 34.66 | 34.05 | 34.64 | 7,449 | +0.24(+0.70%) |
Apr 13, 2023 | 34.56 | 34.56 | 34.19 | 34.40 | 9,847 | +0.12(+0.36%) |
Apr 12, 2023 | 33.97 | 34.51 | 33.90 | 34.27 | 18,892 | +0.30(+0.90%) |
Apr 11, 2023 | 33.94 | 34.17 | 33.87 | 33.97 | 21,648 | -0.18(-0.53%) |
Apr 10, 2023 | 34.30 | 34.30 | 33.97 | 34.15 | 11,261 | -0.15(-0.44%) |
Apr 06, 2023 | 33.62 | 34.51 | 33.62 | 34.30 | 4,069 | -0.20(-0.58%) |
Apr 05, 2023 | 34.77 | 34.91 | 34.40 | 34.50 | 11,714 | -0.66(-1.88%) |
Apr 04, 2023 | 35.00 | 35.19 | 35.00 | 35.16 | 3,811 | +0.16(+0.46%) |
Apr 03, 2023 | 35.10 | 35.10 | 34.71 | 35.00 | 3,979 | -0.02(-0.07%) |
Mar 31, 2023 | 35.00 | 35.10 | 34.66 | 35.02 | 22,071 | +0.23(+0.68%) |
Mar 30, 2023 | 34.50 | 34.88 | 33.88 | 34.79 | 23,893 | +0.79(+2.32%) |
Mar 29, 2023 | 34.50 | 34.50 | 33.75 | 34.00 | 134,502 | -0.24(-0.70%) |
Mar 28, 2023 | 34.24 | 34.25 | 33.94 | 34.24 | 118,864 | +0.33(+0.97%) |
Mar 27, 2023 | 34.04 | 34.50 | 33.73 | 33.91 | 124,480 | -0.09(-0.26%) |
Mar 24, 2023 | 33.64 | 34.43 | 33.25 | 34.00 | 108,486 | -0.31(-0.92%) |
Mar 23, 2023 | 34.30 | 34.50 | 34.00 | 34.31 | 70,909 | +0.29(+0.87%) |
Mar 22, 2023 | 34.05 | 34.20 | 34.02 | 34.02 | 44,404 | -0.12(-0.35%) |
Mar 21, 2023 | 33.72 | 34.45 | 33.70 | 34.14 | 23,233 | +0.42(+1.23%) |
Mar 20, 2023 | 33.69 | 34.10 | 33.69 | 33.72 | 23,050 | +0.47(+1.42%) |
Mar 17, 2023 | 33.52 | 34.11 | 33.25 | 33.25 | 29,318 | -0.85(-2.49%) |
Mar 16, 2023 | 33.34 | 34.10 | 33.13 | 34.10 | 23,582 | +0.60(+1.79%) |
Mar 15, 2023 | 32.82 | 33.75 | 32.82 | 33.50 | 12,018 | -0.38(-1.12%) |
Mar 14, 2023 | 34.00 | 34.12 | 33.62 | 33.88 | 15,169 | +0.59(+1.77%) |
Mar 13, 2023 | 33.53 | 34.45 | 33.29 | 33.29 | 26,608 | -0.46(-1.36%) |
Mar 10, 2023 | 34.00 | 34.45 | 33.72 | 33.75 | 68,056 | -1.10(-3.16%) |
Mar 09, 2023 | 35.17 | 35.42 | 34.85 | 34.85 | 11,579 | -0.65(-1.83%) |
Mar 08, 2023 | 35.30 | 35.50 | 35.11 | 35.50 | 17,341 | +0.25(+0.71%) |
Mar 07, 2023 | 35.86 | 35.86 | 35.10 | 35.25 | 26,115 | -0.44(-1.23%) |
Mar 06, 2023 | 35.74 | 36.00 | 35.40 | 35.69 | 25,323 | +0.24(+0.68%) |
Mar 03, 2023 | 35.40 | 35.60 | 35.13 | 35.45 | 33,894 | +0.01(+0.01%) |
Mar 02, 2023 | 35.35 | 35.70 | 35.17 | 35.45 | 18,465 | +0.01(+0.01%) |