Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 35.28 | 35.71 | 35.28 | 35.71 | 341 | +1.55(+4.54%) |
May 05, 2023 | 34.16 | 34.23 | 34.16 | 34.16 | 1,345 | -0.50(-1.43%) |
May 03, 2023 | 34.66 | 290 | -0.17(-0.49%) | |||
May 02, 2023 | 34.93 | 34.93 | 33.74 | 34.83 | 1,281 | -0.08(-0.22%) |
May 01, 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 700 | -0.12(-0.33%) |
Apr 28, 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 100 | -0.12(-0.34%) |
Apr 27, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 464 | +0.34(+0.98%) |
Apr 26, 2023 | 34.87 | 34.87 | 34.74 | 34.80 | 712 | -0.55(-1.56%) |
Apr 25, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 310 | -0.11(-0.32%) |
Apr 24, 2023 | 35.37 | 35.46 | 35.37 | 35.46 | 1,164 | +0.00(+0.01%) |
Apr 21, 2023 | 35.79 | 35.79 | 35.46 | 35.46 | 571 | -1.52(-4.11%) |
Apr 20, 2023 | 34.48 | 36.98 | 34.48 | 36.98 | 1,048 | -0.05(-0.13%) |
Apr 19, 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 1,001 | -1.19(-3.12%) |
Apr 18, 2023 | 37.82 | 38.22 | 37.72 | 38.22 | 3,167 | +1.33(+3.61%) |
Apr 17, 2023 | 37.00 | 37.00 | 36.89 | 36.89 | 11,213 | +0.01(+0.03%) |
Apr 14, 2023 | 36.85 | 36.88 | 36.76 | 36.88 | 1,825 | -0.03(-0.09%) |
Apr 13, 2023 | 37.18 | 37.18 | 36.91 | 36.91 | 873 | +0.49(+1.36%) |
Apr 12, 2023 | 36.52 | 36.52 | 36.42 | 36.42 | 737 | -0.02(-0.07%) |
Apr 11, 2023 | 35.40 | 36.45 | 35.40 | 36.45 | 829 | +0.79(+2.20%) |
Apr 10, 2023 | 35.95 | 35.95 | 35.66 | 35.66 | 2,369 | -0.05(-0.13%) |
Apr 06, 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 350 | +0.20(+0.56%) |
Apr 05, 2023 | 35.81 | 35.81 | 34.75 | 35.51 | 3,039 | -1.06(-2.90%) |
Apr 04, 2023 | 38.03 | 38.03 | 36.25 | 36.57 | 1,341 | -1.34(-3.54%) |
Apr 03, 2023 | 38.70 | 38.72 | 37.70 | 37.91 | 5,021 | -0.56(-1.46%) |
Mar 31, 2023 | 38.70 | 38.70 | 38.47 | 38.47 | 608 | +0.68(+1.80%) |
Mar 30, 2023 | 37.79 | 37.79 | 37.79 | 37.79 | 135 | +0.11(+0.29%) |
Mar 29, 2023 | 37.62 | 37.68 | 37.45 | 37.68 | 3,103 | +0.63(+1.71%) |
Mar 28, 2023 | 37.89 | 37.90 | 37.05 | 37.05 | 5,080 | -1.02(-2.67%) |
Mar 27, 2023 | 38.13 | 38.47 | 38.04 | 38.06 | 2,311 | +0.82(+2.22%) |
Mar 24, 2023 | 37.49 | 37.51 | 37.24 | 37.24 | 7,653 | -1.31(-3.40%) |
Mar 23, 2023 | 38.70 | 38.70 | 38.55 | 38.55 | 550 | -0.40(-1.03%) |
Mar 22, 2023 | 38.98 | 38.98 | 38.95 | 38.95 | 735 | -0.40(-1.02%) |
Mar 21, 2023 | 39.84 | 39.84 | 39.35 | 39.35 | 2,475 | -0.23(-0.57%) |
Mar 20, 2023 | 37.00 | 39.59 | 37.00 | 39.58 | 2,435 | +1.90(+5.03%) |
Mar 17, 2023 | 38.40 | 38.70 | 37.68 | 37.68 | 3,651 | -1.50(-3.83%) |
Mar 16, 2023 | 38.70 | 39.18 | 38.45 | 39.18 | 2,433 | +0.26(+0.66%) |
Mar 15, 2023 | 40.00 | 41.30 | 38.42 | 38.92 | 2,390 | -4.14(-9.61%) |
Mar 14, 2023 | 41.99 | 43.08 | 41.94 | 43.06 | 1,688 | +1.91(+4.64%) |
Mar 13, 2023 | 40.53 | 41.15 | 40.34 | 41.15 | 1,273 | -0.30(-0.71%) |
Mar 10, 2023 | 42.22 | 42.23 | 41.45 | 41.45 | 1,262 | -2.10(-4.83%) |
Mar 09, 2023 | 43.60 | 43.60 | 43.55 | 43.55 | 989 | +0.70(+1.63%) |
Mar 08, 2023 | 43.24 | 43.24 | 42.75 | 42.85 | 1,307 | -0.11(-0.26%) |
Mar 07, 2023 | 42.73 | 42.96 | 42.64 | 42.96 | 1,676 | -0.81(-1.84%) |
Mar 06, 2023 | 43.77 | 43.77 | 43.77 | 43.77 | 941 | -0.68(-1.54%) |
Mar 03, 2023 | 43.27 | 44.50 | 43.27 | 44.45 | 3,747 | +1.05(+2.42%) |
Mar 02, 2023 | 42.77 | 43.90 | 42.67 | 43.40 | 2,690 | +0.95(+2.24%) |