Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 37.61 | 38.44 | 37.61 | 38.36 | 3,555 | +0.87(+2.32%) |
May 05, 2023 | 37.49 | 37.49 | 36.12 | 37.49 | 7,052 | +0.00(+0.00%) |
May 04, 2023 | 37.76 | 37.76 | 36.60 | 37.49 | 2,206 | -0.13(-0.35%) |
May 03, 2023 | 36.61 | 38.23 | 36.61 | 37.62 | 6,444 | +0.59(+1.59%) |
May 02, 2023 | 37.12 | 37.12 | 36.35 | 37.03 | 7,196 | -0.22(-0.59%) |
May 01, 2023 | 37.11 | 37.70 | 37.11 | 37.25 | 5,712 | -0.85(-2.23%) |
Apr 28, 2023 | 36.97 | 38.10 | 36.34 | 38.10 | 12,333 | +1.46(+3.98%) |
Apr 27, 2023 | 37.96 | 37.96 | 36.01 | 36.64 | 10,257 | +0.13(+0.37%) |
Apr 26, 2023 | 36.30 | 36.75 | 35.60 | 36.51 | 7,065 | +0.02(+0.04%) |
Apr 25, 2023 | 36.50 | 36.80 | 35.60 | 36.49 | 9,955 | -0.62(-1.67%) |
Apr 24, 2023 | 37.85 | 37.85 | 37.00 | 37.11 | 7,647 | -0.49(-1.30%) |
Apr 21, 2023 | 39.08 | 39.08 | 37.60 | 37.60 | 12,629 | -1.48(-3.79%) |
Apr 20, 2023 | 38.40 | 39.15 | 37.30 | 39.08 | 15,524 | +0.71(+1.85%) |
Apr 19, 2023 | 38.53 | 39.49 | 38.20 | 38.37 | 4,218 | -0.73(-1.87%) |
Apr 18, 2023 | 39.39 | 39.39 | 38.01 | 39.10 | 6,059 | -0.03(-0.08%) |
Apr 17, 2023 | 39.48 | 39.95 | 38.71 | 39.13 | 7,066 | -0.01(-0.03%) |
Apr 14, 2023 | 39.75 | 39.75 | 38.34 | 39.14 | 12,360 | -0.02(-0.05%) |
Apr 13, 2023 | 41.20 | 41.20 | 38.50 | 39.16 | 14,390 | -2.06(-5.00%) |
Apr 12, 2023 | 40.00 | 41.22 | 39.52 | 41.22 | 14,680 | +1.15(+2.87%) |
Apr 11, 2023 | 40.00 | 40.48 | 39.97 | 40.07 | 6,566 | +0.55(+1.39%) |
Apr 10, 2023 | 39.10 | 40.64 | 39.10 | 39.52 | 11,297 | +0.52(+1.33%) |
Apr 06, 2023 | 38.13 | 39.50 | 38.10 | 39.00 | 7,438 | +0.32(+0.83%) |
Apr 05, 2023 | 38.24 | 39.55 | 38.24 | 38.68 | 12,617 | -0.32(-0.82%) |
Apr 04, 2023 | 42.50 | 42.50 | 39.00 | 39.00 | 14,494 | -3.02(-7.19%) |
Apr 03, 2023 | 38.72 | 42.39 | 38.72 | 42.02 | 35,387 | +3.60(+9.37%) |
Mar 31, 2023 | 36.93 | 38.93 | 36.93 | 38.42 | 19,081 | +1.35(+3.64%) |
Mar 30, 2023 | 37.05 | 37.99 | 36.66 | 37.07 | 15,679 | +0.07(+0.19%) |
Mar 29, 2023 | 36.88 | 37.92 | 36.61 | 37.00 | 32,289 | +0.15(+0.41%) |
Mar 28, 2023 | 37.56 | 38.90 | 36.55 | 36.85 | 28,810 | -0.71(-1.89%) |
Mar 27, 2023 | 37.84 | 38.13 | 36.62 | 37.56 | 29,283 | -0.36(-0.95%) |
Mar 24, 2023 | 37.21 | 37.96 | 36.41 | 37.92 | 21,672 | +0.63(+1.69%) |
Mar 23, 2023 | 36.92 | 38.19 | 36.67 | 37.29 | 26,378 | +0.20(+0.54%) |
Mar 22, 2023 | 36.74 | 37.88 | 36.00 | 37.09 | 23,139 | +0.34(+0.93%) |
Mar 21, 2023 | 36.27 | 38.08 | 35.88 | 36.75 | 39,497 | -0.26(-0.70%) |
Mar 20, 2023 | 39.00 | 39.98 | 36.10 | 37.01 | 59,732 | -3.02(-7.54%) |
Mar 17, 2023 | 40.45 | 40.45 | 38.44 | 40.03 | 66,841 | -1.17(-2.84%) |
Mar 16, 2023 | 44.00 | 44.00 | 37.98 | 41.20 | 80,082 | -7.17(-14.82%) |
Mar 15, 2023 | 48.80 | 48.80 | 46.50 | 48.37 | 26,882 | -0.90(-1.83%) |
Mar 14, 2023 | 49.00 | 51.49 | 47.88 | 49.27 | 21,331 | +0.02(+0.04%) |
Mar 13, 2023 | 52.67 | 53.00 | 49.00 | 49.25 | 37,497 | -4.00(-7.51%) |
Mar 10, 2023 | 54.00 | 54.00 | 50.81 | 53.25 | 52,840 | -0.54(-1.00%) |
Mar 09, 2023 | 56.00 | 56.72 | 53.34 | 53.79 | 21,293 | -2.52(-4.48%) |
Mar 08, 2023 | 53.86 | 56.63 | 53.42 | 56.31 | 28,496 | +2.45(+4.55%) |
Mar 07, 2023 | 56.00 | 56.00 | 53.64 | 53.86 | 24,925 | -2.41(-4.28%) |
Mar 06, 2023 | 57.32 | 57.89 | 55.12 | 56.27 | 63,595 | -1.05(-1.83%) |
Mar 03, 2023 | 56.30 | 58.29 | 55.03 | 57.32 | 52,841 | +0.28(+0.49%) |
Mar 02, 2023 | 58.00 | 58.35 | 56.38 | 57.04 | 56,419 | -1.01(-1.74%) |