Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 36.94 | 36.94 | 36.86 | 36.88 | 129,731 | -0.11(-0.30%) |
May 05, 2023 | 36.94 | 36.99 | 36.90 | 36.99 | 174,592 | +0.12(+0.32%) |
May 04, 2023 | 37.04 | 37.06 | 36.81 | 36.87 | 213,508 | -0.14(-0.37%) |
May 03, 2023 | 37.04 | 37.07 | 36.90 | 37.01 | 302,181 | -0.02(-0.05%) |
May 02, 2023 | 37.04 | 37.04 | 36.93 | 37.03 | 214,042 | +0.06(+0.15%) |
May 01, 2023 | 37.08 | 37.26 | 36.96 | 36.97 | 445,268 | -0.23(-0.63%) |
Apr 28, 2023 | 37.06 | 37.23 | 37.04 | 37.20 | 149,950 | +0.15(+0.40%) |
Apr 27, 2023 | 37.09 | 37.13 | 37.00 | 37.05 | 183,342 | +0.06(+0.15%) |
Apr 26, 2023 | 37.09 | 37.10 | 36.95 | 37.00 | 113,142 | -0.09(-0.25%) |
Apr 25, 2023 | 37.13 | 37.17 | 37.02 | 37.09 | 123,605 | -0.01(-0.03%) |
Apr 24, 2023 | 37.06 | 37.17 | 37.02 | 37.10 | 144,986 | +0.11(+0.30%) |
Apr 21, 2023 | 36.99 | 37.15 | 36.91 | 36.99 | 132,296 | +0.02(+0.05%) |
Apr 20, 2023 | 36.94 | 37.05 | 36.92 | 36.97 | 207,394 | -0.08(-0.23%) |
Apr 19, 2023 | 37.03 | 37.15 | 36.94 | 37.05 | 369,283 | -0.13(-0.35%) |
Apr 18, 2023 | 37.04 | 37.20 | 37.04 | 37.18 | 199,493 | +0.20(+0.55%) |
Apr 17, 2023 | 37.18 | 37.19 | 36.94 | 36.98 | 376,208 | -0.23(-0.62%) |
Apr 14, 2023 | 37.30 | 37.37 | 37.16 | 37.21 | 150,083 | -0.07(-0.17%) |
Apr 13, 2023 | 37.16 | 37.41 | 37.11 | 37.28 | 146,015 | +0.21(+0.58%) |
Apr 12, 2023 | 37.05 | 37.17 | 37.00 | 37.06 | 187,660 | +0.09(+0.25%) |
Apr 11, 2023 | 36.91 | 37.00 | 36.85 | 36.97 | 143,110 | +0.06(+0.15%) |
Apr 10, 2023 | 36.77 | 36.97 | 36.71 | 36.91 | 182,760 | +0.10(+0.28%) |
Apr 06, 2023 | 36.77 | 36.86 | 36.71 | 36.81 | 342,171 | +0.05(+0.13%) |
Apr 05, 2023 | 36.89 | 36.89 | 36.70 | 36.77 | 106,742 | -0.13(-0.35%) |
Apr 04, 2023 | 37.01 | 37.01 | 36.83 | 36.90 | 144,002 | -0.08(-0.23%) |
Apr 03, 2023 | 36.91 | 37.05 | 36.90 | 36.98 | 341,960 | +0.05(+0.13%) |
Mar 31, 2023 | 36.68 | 37.00 | 36.66 | 36.93 | 174,233 | +0.36(+0.99%) |
Mar 30, 2023 | 36.51 | 36.61 | 36.37 | 36.57 | 678,622 | +0.08(+0.23%) |
Mar 29, 2023 | 36.35 | 36.50 | 36.31 | 36.49 | 228,326 | +0.27(+0.74%) |
Mar 28, 2023 | 36.21 | 36.32 | 36.13 | 36.22 | 491,087 | +0.00(+0.00%) |
Mar 27, 2023 | 36.33 | 36.38 | 36.21 | 36.22 | 95,945 | -0.09(-0.26%) |
Mar 24, 2023 | 36.28 | 36.34 | 36.13 | 36.31 | 146,976 | +0.02(+0.05%) |
Mar 23, 2023 | 36.42 | 36.50 | 36.25 | 36.29 | 140,294 | -0.02(-0.05%) |
Mar 22, 2023 | 36.30 | 36.58 | 36.23 | 36.31 | 138,916 | -0.04(-0.10%) |
Mar 21, 2023 | 36.08 | 36.37 | 36.08 | 36.35 | 100,278 | +0.36(+1.00%) |
Mar 20, 2023 | 36.07 | 36.15 | 35.99 | 35.99 | 144,629 | -0.05(-0.13%) |
Mar 17, 2023 | 36.14 | 36.21 | 36.03 | 36.03 | 252,280 | -0.16(-0.43%) |
Mar 16, 2023 | 36.04 | 36.26 | 35.99 | 36.19 | 218,214 | +0.20(+0.56%) |
Mar 15, 2023 | 36.04 | 36.14 | 35.83 | 35.99 | 228,275 | -0.24(-0.66%) |
Mar 14, 2023 | 36.28 | 36.39 | 36.12 | 36.23 | 124,417 | +0.18(+0.49%) |
Mar 13, 2023 | 35.83 | 36.21 | 35.83 | 36.05 | 178,766 | -0.12(-0.33%) |
Mar 10, 2023 | 36.28 | 36.37 | 36.09 | 36.17 | 214,008 | -0.10(-0.28%) |
Mar 09, 2023 | 36.46 | 36.51 | 36.27 | 36.27 | 209,709 | -0.15(-0.41%) |
Mar 08, 2023 | 36.70 | 36.72 | 36.38 | 36.42 | 267,967 | -0.18(-0.48%) |
Mar 07, 2023 | 36.90 | 36.98 | 36.60 | 36.60 | 237,993 | -0.31(-0.85%) |
Mar 06, 2023 | 36.96 | 36.96 | 36.86 | 36.91 | 213,228 | +0.06(+0.15%) |
Mar 03, 2023 | 36.64 | 36.88 | 36.61 | 36.86 | 199,744 | +0.30(+0.83%) |
Mar 02, 2023 | 36.27 | 36.57 | 36.27 | 36.55 | 412,284 | +0.22(+0.61%) |