Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 35.10 | 35.25 | 33.88 | 33.88 | 23,360 | -0.96(-2.74%) |
May 05, 2023 | 34.66 | 35.33 | 34.51 | 34.84 | 34,022 | +0.72(+2.11%) |
May 04, 2023 | 33.91 | 34.28 | 32.92 | 34.12 | 53,470 | -0.02(-0.06%) |
May 03, 2023 | 33.74 | 34.99 | 33.74 | 34.14 | 41,121 | +0.67(+2.02%) |
May 02, 2023 | 35.37 | 35.59 | 31.96 | 33.46 | 83,462 | -1.62(-4.62%) |
May 01, 2023 | 32.36 | 35.46 | 32.36 | 35.08 | 66,681 | +2.73(+8.42%) |
Apr 28, 2023 | 37.49 | 38.76 | 31.18 | 32.36 | 157,328 | -6.60(-16.95%) |
Apr 27, 2023 | 39.97 | 39.97 | 38.61 | 38.96 | 41,459 | +0.43(+1.12%) |
Apr 26, 2023 | 39.98 | 40.17 | 38.53 | 38.53 | 31,205 | -0.79(-2.00%) |
Apr 25, 2023 | 40.84 | 40.93 | 39.05 | 39.31 | 23,101 | -1.69(-4.11%) |
Apr 24, 2023 | 42.21 | 42.52 | 40.84 | 41.00 | 36,346 | -1.02(-2.43%) |
Apr 21, 2023 | 42.30 | 42.31 | 41.91 | 42.02 | 12,451 | -0.36(-0.84%) |
Apr 20, 2023 | 42.43 | 42.57 | 42.25 | 42.38 | 8,881 | +0.08(+0.20%) |
Apr 19, 2023 | 42.11 | 42.55 | 42.03 | 42.29 | 13,210 | +0.28(+0.67%) |
Apr 18, 2023 | 42.51 | 42.51 | 41.78 | 42.01 | 17,969 | -0.54(-1.28%) |
Apr 17, 2023 | 42.11 | 42.85 | 42.05 | 42.55 | 27,050 | +0.25(+0.60%) |
Apr 14, 2023 | 42.67 | 42.67 | 42.19 | 42.30 | 19,171 | -0.20(-0.46%) |
Apr 13, 2023 | 42.56 | 43.06 | 42.36 | 42.50 | 16,508 | -0.16(-0.37%) |
Apr 12, 2023 | 42.84 | 42.84 | 42.45 | 42.66 | 26,572 | -0.36(-0.83%) |
Apr 11, 2023 | 42.67 | 43.37 | 42.08 | 43.01 | 30,665 | +0.64(+1.50%) |
Apr 10, 2023 | 41.91 | 42.91 | 41.91 | 42.38 | 53,007 | +0.23(+0.56%) |
Apr 06, 2023 | 42.10 | 42.32 | 41.93 | 42.14 | 13,765 | +0.01(+0.02%) |
Apr 05, 2023 | 42.41 | 42.51 | 41.57 | 42.13 | 31,052 | -0.35(-0.82%) |
Apr 04, 2023 | 43.75 | 43.93 | 42.48 | 42.48 | 36,743 | -1.42(-3.24%) |
Apr 03, 2023 | 44.31 | 44.58 | 43.82 | 43.90 | 31,347 | -0.28(-0.64%) |
Mar 31, 2023 | 43.80 | 44.42 | 43.67 | 44.18 | 20,912 | +0.37(+0.86%) |
Mar 30, 2023 | 44.54 | 44.59 | 43.60 | 43.81 | 15,558 | -0.38(-0.87%) |
Mar 29, 2023 | 44.67 | 44.73 | 43.79 | 44.19 | 19,663 | -0.36(-0.80%) |
Mar 28, 2023 | 44.03 | 44.55 | 44.03 | 44.55 | 18,920 | +0.63(+1.43%) |
Mar 27, 2023 | 44.66 | 44.66 | 43.80 | 43.92 | 26,114 | -0.08(-0.19%) |
Mar 24, 2023 | 42.46 | 44.01 | 42.16 | 44.01 | 22,884 | +1.46(+3.43%) |
Mar 23, 2023 | 43.77 | 43.77 | 42.28 | 42.55 | 12,006 | -1.05(-2.41%) |
Mar 22, 2023 | 44.84 | 44.84 | 43.47 | 43.59 | 19,190 | -1.09(-2.43%) |
Mar 21, 2023 | 42.67 | 45.17 | 42.55 | 44.68 | 41,345 | +2.39(+5.65%) |
Mar 20, 2023 | 42.93 | 43.14 | 42.16 | 42.29 | 29,978 | -0.32(-0.75%) |
Mar 17, 2023 | 43.77 | 43.77 | 41.77 | 42.61 | 44,037 | -0.99(-2.28%) |
Mar 16, 2023 | 42.48 | 44.61 | 42.21 | 43.60 | 63,886 | +1.05(+2.46%) |
Mar 15, 2023 | 43.11 | 43.63 | 42.11 | 42.55 | 35,571 | -1.13(-2.59%) |
Mar 14, 2023 | 45.49 | 45.82 | 43.50 | 43.69 | 35,928 | +0.29(+0.67%) |
Mar 13, 2023 | 45.44 | 46.14 | 42.54 | 43.40 | 58,367 | -2.46(-5.37%) |
Mar 10, 2023 | 46.31 | 46.99 | 45.44 | 45.86 | 50,981 | -0.77(-1.65%) |
Mar 09, 2023 | 47.79 | 47.79 | 46.52 | 46.63 | 52,522 | -1.07(-2.24%) |
Mar 08, 2023 | 48.25 | 48.25 | 46.67 | 47.70 | 53,188 | -0.37(-0.76%) |
Mar 07, 2023 | 48.77 | 49.13 | 47.90 | 48.06 | 17,593 | -0.54(-1.10%) |
Mar 06, 2023 | 48.76 | 48.78 | 48.38 | 48.60 | 28,559 | +0.09(+0.19%) |
Mar 03, 2023 | 48.24 | 48.80 | 48.24 | 48.51 | 27,036 | +0.12(+0.25%) |
Mar 02, 2023 | 48.65 | 48.65 | 47.93 | 48.39 | 18,367 | -0.11(-0.23%) |