Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 37.52 | 38.35 | 37.16 | 37.73 | 598,701 | +0.89(+2.42%) |
May 05, 2023 | 34.72 | 36.93 | 34.72 | 36.84 | 643,194 | +2.38(+6.91%) |
May 04, 2023 | 33.55 | 34.82 | 33.29 | 34.46 | 686,874 | +1.09(+3.28%) |
May 03, 2023 | 34.07 | 34.74 | 32.83 | 33.37 | 855,779 | -0.63(-1.87%) |
May 02, 2023 | 33.85 | 34.36 | 33.44 | 34.00 | 506,153 | -0.32(-0.93%) |
May 01, 2023 | 34.67 | 35.34 | 33.68 | 34.32 | 449,464 | -0.49(-1.41%) |
Apr 28, 2023 | 33.10 | 34.90 | 32.85 | 34.81 | 605,255 | +1.34(+4.00%) |
Apr 27, 2023 | 33.68 | 33.69 | 32.82 | 33.47 | 593,719 | -0.30(-0.89%) |
Apr 26, 2023 | 34.67 | 34.67 | 33.68 | 33.77 | 632,588 | -0.49(-1.43%) |
Apr 25, 2023 | 35.32 | 35.65 | 33.84 | 34.26 | 641,637 | -1.71(-4.75%) |
Apr 24, 2023 | 35.50 | 36.00 | 34.62 | 35.97 | 610,691 | +0.66(+1.87%) |
Apr 21, 2023 | 34.00 | 35.85 | 33.95 | 35.31 | 1,231,471 | +1.19(+3.49%) |
Apr 20, 2023 | 36.34 | 36.44 | 33.40 | 34.12 | 1,757,869 | -2.53(-6.90%) |
Apr 19, 2023 | 37.68 | 37.79 | 36.34 | 36.65 | 477,181 | -1.07(-2.84%) |
Apr 18, 2023 | 39.71 | 39.77 | 37.26 | 37.72 | 733,731 | -1.06(-2.73%) |
Apr 17, 2023 | 40.00 | 40.01 | 38.15 | 38.78 | 658,312 | -1.12(-2.81%) |
Apr 14, 2023 | 38.85 | 40.20 | 38.78 | 39.90 | 944,372 | +1.35(+3.50%) |
Apr 13, 2023 | 37.28 | 39.09 | 37.22 | 38.55 | 763,440 | +1.35(+3.63%) |
Apr 12, 2023 | 37.30 | 37.58 | 36.11 | 37.20 | 562,837 | +0.31(+0.84%) |
Apr 11, 2023 | 36.69 | 37.75 | 36.45 | 36.89 | 643,056 | +0.76(+2.10%) |
Apr 10, 2023 | 36.09 | 36.29 | 34.62 | 36.13 | 457,438 | +0.06(+0.17%) |
Apr 06, 2023 | 35.71 | 36.20 | 35.13 | 36.07 | 553,242 | +0.50(+1.41%) |
Apr 05, 2023 | 36.82 | 36.96 | 35.06 | 35.57 | 707,094 | -1.79(-4.79%) |
Apr 04, 2023 | 38.20 | 38.29 | 36.41 | 37.36 | 741,858 | -0.77(-2.02%) |
Apr 03, 2023 | 38.31 | 40.30 | 37.83 | 38.13 | 797,378 | +0.51(+1.36%) |
Mar 31, 2023 | 38.83 | 38.96 | 37.37 | 37.62 | 559,695 | -0.74(-1.93%) |
Mar 30, 2023 | 38.59 | 39.00 | 37.50 | 38.36 | 643,865 | +0.74(+1.97%) |
Mar 29, 2023 | 37.07 | 37.87 | 35.92 | 37.62 | 581,827 | +0.67(+1.81%) |
Mar 28, 2023 | 35.99 | 39.04 | 35.42 | 36.95 | 2,212,228 | +2.86(+8.39%) |
Mar 27, 2023 | 33.08 | 34.75 | 32.76 | 34.09 | 606,044 | +0.55(+1.64%) |
Mar 24, 2023 | 32.45 | 33.97 | 31.57 | 33.54 | 737,216 | +0.64(+1.95%) |
Mar 23, 2023 | 34.41 | 35.59 | 32.87 | 32.90 | 796,409 | -1.63(-4.72%) |
Mar 22, 2023 | 35.10 | 35.10 | 33.69 | 34.53 | 778,096 | -0.74(-2.10%) |
Mar 21, 2023 | 34.75 | 36.57 | 33.81 | 35.27 | 2,060,228 | -1.23(-3.37%) |
Mar 20, 2023 | 33.10 | 37.20 | 33.05 | 36.50 | 2,056,115 | +3.23(+9.71%) |
Mar 17, 2023 | 34.00 | 34.00 | 32.80 | 33.27 | 565,798 | -0.82(-2.41%) |
Mar 16, 2023 | 32.30 | 34.37 | 31.94 | 34.09 | 505,986 | +1.57(+4.83%) |
Mar 15, 2023 | 33.51 | 33.84 | 32.25 | 32.52 | 804,904 | -2.03(-5.88%) |
Mar 14, 2023 | 33.98 | 35.22 | 33.77 | 34.55 | 494,126 | +0.96(+2.86%) |
Mar 13, 2023 | 33.25 | 34.06 | 32.88 | 33.59 | 474,618 | -0.59(-1.73%) |
Mar 10, 2023 | 34.11 | 34.91 | 33.20 | 34.18 | 565,298 | +0.15(+0.44%) |
Mar 09, 2023 | 35.42 | 36.08 | 33.33 | 34.03 | 915,423 | -1.39(-3.92%) |
Mar 08, 2023 | 34.95 | 36.00 | 34.40 | 35.42 | 382,179 | +0.56(+1.61%) |
Mar 07, 2023 | 36.21 | 36.49 | 34.72 | 34.86 | 677,315 | -1.80(-4.91%) |
Mar 06, 2023 | 37.93 | 37.93 | 35.86 | 36.66 | 668,271 | -0.84(-2.24%) |
Mar 03, 2023 | 35.11 | 37.68 | 34.59 | 37.50 | 1,705,795 | +2.48(+7.08%) |
Mar 02, 2023 | 32.58 | 35.76 | 32.55 | 35.02 | 1,141,584 | -0.71(-1.99%) |