Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.95 | 32.49 | 30.69 | 32.23 | 1,358,473 | +1.33(+4.30%) |
May 05, 2023 | 30.37 | 31.19 | 29.92 | 30.90 | 743,738 | +0.85(+2.83%) |
May 04, 2023 | 29.90 | 30.18 | 29.55 | 30.05 | 916,095 | -0.06(-0.20%) |
May 03, 2023 | 29.79 | 31.30 | 29.44 | 30.11 | 930,653 | +0.43(+1.45%) |
May 02, 2023 | 30.86 | 31.20 | 29.28 | 29.68 | 1,233,845 | -1.19(-3.85%) |
May 01, 2023 | 31.17 | 31.91 | 30.63 | 30.87 | 544,756 | -0.62(-1.97%) |
Apr 28, 2023 | 31.92 | 32.37 | 30.41 | 31.49 | 1,124,859 | -0.66(-2.05%) |
Apr 27, 2023 | 31.87 | 32.93 | 31.62 | 32.15 | 497,368 | +0.28(+0.88%) |
Apr 26, 2023 | 32.42 | 32.70 | 30.56 | 31.87 | 907,754 | -0.82(-2.51%) |
Apr 25, 2023 | 34.18 | 34.36 | 32.47 | 32.69 | 507,762 | -1.80(-5.22%) |
Apr 24, 2023 | 34.45 | 34.59 | 33.55 | 34.49 | 660,523 | -0.10(-0.29%) |
Apr 21, 2023 | 33.89 | 34.77 | 33.15 | 34.59 | 667,735 | +0.31(+0.90%) |
Apr 20, 2023 | 33.89 | 34.47 | 33.42 | 34.28 | 502,980 | +0.10(+0.29%) |
Apr 19, 2023 | 33.36 | 35.02 | 32.77 | 34.18 | 444,130 | +0.49(+1.45%) |
Apr 18, 2023 | 34.18 | 34.73 | 32.73 | 33.69 | 893,112 | -0.49(-1.43%) |
Apr 17, 2023 | 34.69 | 35.96 | 34.02 | 34.18 | 747,072 | -0.66(-1.89%) |
Apr 14, 2023 | 35.08 | 35.34 | 33.77 | 34.84 | 714,492 | -0.47(-1.33%) |
Apr 13, 2023 | 34.85 | 36.04 | 34.00 | 35.31 | 666,577 | +0.62(+1.79%) |
Apr 12, 2023 | 35.00 | 35.00 | 33.33 | 34.69 | 956,460 | -0.17(-0.49%) |
Apr 11, 2023 | 34.25 | 35.03 | 33.92 | 34.86 | 831,565 | +0.86(+2.53%) |
Apr 10, 2023 | 32.66 | 34.03 | 32.19 | 34.00 | 709,901 | +1.28(+3.91%) |
Apr 06, 2023 | 32.12 | 32.87 | 31.60 | 32.72 | 423,869 | +0.47(+1.46%) |
Apr 05, 2023 | 32.84 | 33.46 | 31.26 | 32.25 | 1,269,573 | -0.98(-2.95%) |
Apr 04, 2023 | 33.48 | 34.23 | 32.35 | 33.23 | 2,288,909 | -0.32(-0.95%) |
Apr 03, 2023 | 36.15 | 36.36 | 33.23 | 33.55 | 1,691,769 | -2.71(-7.47%) |
Mar 31, 2023 | 34.83 | 37.83 | 34.83 | 36.26 | 1,739,836 | +1.51(+4.35%) |
Mar 30, 2023 | 33.86 | 36.48 | 33.85 | 34.75 | 2,442,569 | +1.21(+3.61%) |
Mar 29, 2023 | 33.85 | 34.48 | 32.73 | 33.54 | 1,356,956 | +1.02(+3.14%) |
Mar 28, 2023 | 31.26 | 32.90 | 31.18 | 32.52 | 941,728 | +1.28(+4.10%) |
Mar 27, 2023 | 31.39 | 31.97 | 30.31 | 31.24 | 920,294 | +0.04(+0.13%) |
Mar 24, 2023 | 32.21 | 32.43 | 30.66 | 31.20 | 898,221 | -1.01(-3.14%) |
Mar 23, 2023 | 32.14 | 35.10 | 31.50 | 32.21 | 1,789,623 | +0.37(+1.16%) |
Mar 22, 2023 | 31.14 | 33.41 | 30.97 | 31.84 | 2,031,152 | +0.66(+2.12%) |
Mar 21, 2023 | 29.03 | 31.50 | 29.03 | 31.18 | 1,690,551 | +2.63(+9.21%) |
Mar 20, 2023 | 29.12 | 29.52 | 28.49 | 28.55 | 1,332,502 | -0.52(-1.79%) |
Mar 17, 2023 | 29.74 | 29.93 | 28.24 | 29.07 | 6,580,171 | -0.54(-1.82%) |
Mar 16, 2023 | 30.25 | 31.18 | 29.20 | 29.61 | 1,417,959 | -1.14(-3.71%) |
Mar 15, 2023 | 31.07 | 32.50 | 30.06 | 30.75 | 1,558,553 | -1.10(-3.45%) |
Mar 14, 2023 | 32.00 | 33.48 | 30.58 | 31.85 | 1,522,563 | +0.35(+1.11%) |
Mar 13, 2023 | 30.63 | 32.18 | 29.76 | 31.50 | 908,725 | +0.31(+0.99%) |
Mar 10, 2023 | 32.66 | 32.88 | 29.46 | 31.19 | 1,863,446 | -1.47(-4.50%) |
Mar 09, 2023 | 32.50 | 34.85 | 32.09 | 32.66 | 955,881 | -0.06(-0.18%) |
Mar 08, 2023 | 33.95 | 34.78 | 32.33 | 32.72 | 1,225,321 | -1.23(-3.62%) |
Mar 07, 2023 | 32.41 | 34.84 | 31.90 | 33.95 | 1,435,683 | +1.50(+4.62%) |
Mar 06, 2023 | 34.56 | 34.75 | 31.80 | 32.45 | 2,249,915 | -0.90(-2.70%) |
Mar 03, 2023 | 32.45 | 34.84 | 31.40 | 33.35 | 2,191,101 | +1.46(+4.58%) |
Mar 02, 2023 | 30.65 | 32.22 | 30.65 | 31.89 | 934,069 | +0.81(+2.61%) |