Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 35.30 | 35.64 | 34.36 | 34.36 | 64,203 | +0.00(+0.00%) |
May 05, 2023 | 33.84 | 34.88 | 33.84 | 34.36 | 159,764 | +1.79(+5.49%) |
May 04, 2023 | 33.36 | 34.00 | 32.45 | 32.57 | 101,113 | -0.83(-2.50%) |
May 03, 2023 | 33.79 | 34.45 | 33.37 | 33.40 | 92,360 | -1.33(-3.84%) |
May 02, 2023 | 37.23 | 37.23 | 34.00 | 34.74 | 135,658 | -3.26(-8.58%) |
May 01, 2023 | 37.88 | 38.79 | 37.61 | 38.00 | 79,237 | -0.82(-2.10%) |
Apr 28, 2023 | 37.48 | 39.29 | 37.26 | 38.81 | 75,681 | +1.10(+2.93%) |
Apr 27, 2023 | 37.41 | 37.87 | 36.72 | 37.71 | 42,119 | +0.30(+0.80%) |
Apr 26, 2023 | 38.25 | 38.60 | 37.08 | 37.41 | 68,418 | -1.06(-2.76%) |
Apr 25, 2023 | 39.27 | 39.34 | 38.06 | 38.47 | 59,201 | -1.51(-3.78%) |
Apr 24, 2023 | 38.55 | 40.35 | 38.55 | 39.98 | 61,548 | +1.12(+2.89%) |
Apr 21, 2023 | 39.57 | 39.57 | 38.50 | 38.86 | 74,207 | -0.50(-1.26%) |
Apr 20, 2023 | 38.98 | 39.36 | 38.40 | 39.36 | 89,542 | -0.69(-1.71%) |
Apr 19, 2023 | 39.55 | 40.05 | 39.17 | 40.04 | 45,108 | -0.24(-0.59%) |
Apr 18, 2023 | 39.78 | 40.47 | 39.43 | 40.28 | 47,768 | +0.29(+0.72%) |
Apr 17, 2023 | 40.75 | 40.97 | 39.74 | 39.99 | 111,547 | -1.03(-2.52%) |
Apr 14, 2023 | 41.17 | 41.35 | 40.55 | 41.03 | 40,490 | +0.23(+0.56%) |
Apr 13, 2023 | 40.28 | 41.00 | 40.11 | 40.80 | 41,407 | +0.42(+1.03%) |
Apr 12, 2023 | 40.76 | 41.00 | 40.22 | 40.38 | 66,024 | +0.09(+0.22%) |
Apr 11, 2023 | 39.98 | 40.79 | 39.64 | 40.29 | 141,073 | +0.71(+1.78%) |
Apr 10, 2023 | 39.16 | 40.44 | 39.16 | 39.59 | 65,435 | +0.65(+1.66%) |
Apr 06, 2023 | 40.10 | 40.10 | 38.78 | 38.94 | 72,488 | -1.22(-3.04%) |
Apr 05, 2023 | 39.28 | 40.16 | 38.61 | 40.16 | 115,954 | +1.09(+2.80%) |
Apr 04, 2023 | 40.80 | 40.80 | 38.36 | 39.07 | 104,900 | -1.41(-3.49%) |
Apr 03, 2023 | 40.25 | 40.97 | 39.90 | 40.48 | 241,604 | +3.38(+9.11%) |
Mar 31, 2023 | 36.74 | 37.24 | 36.56 | 37.10 | 133,229 | +0.51(+1.39%) |
Mar 30, 2023 | 37.00 | 37.00 | 36.27 | 36.59 | 83,052 | +0.21(+0.57%) |
Mar 29, 2023 | 36.04 | 36.41 | 35.66 | 36.39 | 203,025 | +1.05(+2.98%) |
Mar 28, 2023 | 34.01 | 35.66 | 34.01 | 35.33 | 122,822 | +1.04(+3.04%) |
Mar 27, 2023 | 33.68 | 34.68 | 33.11 | 34.29 | 119,037 | +1.36(+4.14%) |
Mar 24, 2023 | 31.39 | 33.12 | 31.23 | 32.93 | 130,303 | +0.25(+0.76%) |
Mar 23, 2023 | 33.93 | 34.55 | 32.16 | 32.68 | 83,621 | -0.88(-2.64%) |
Mar 22, 2023 | 35.18 | 35.35 | 33.56 | 33.56 | 68,049 | -1.61(-4.58%) |
Mar 21, 2023 | 34.16 | 35.32 | 34.12 | 35.17 | 268,130 | +2.34(+7.11%) |
Mar 20, 2023 | 31.53 | 33.25 | 31.53 | 32.84 | 146,147 | +1.21(+3.84%) |
Mar 17, 2023 | 32.54 | 32.78 | 31.13 | 31.62 | 91,317 | -1.16(-3.55%) |
Mar 16, 2023 | 30.85 | 32.84 | 30.43 | 32.79 | 411,239 | +0.65(+2.01%) |
Mar 15, 2023 | 33.40 | 33.71 | 31.07 | 32.14 | 307,472 | -3.63(-10.14%) |
Mar 14, 2023 | 35.19 | 37.38 | 34.66 | 35.77 | 75,741 | +0.52(+1.47%) |
Mar 13, 2023 | 34.98 | 36.54 | 33.81 | 35.25 | 104,354 | -1.47(-4.01%) |
Mar 10, 2023 | 37.76 | 38.75 | 36.37 | 36.72 | 118,333 | -1.06(-2.82%) |
Mar 09, 2023 | 39.34 | 40.21 | 37.78 | 37.79 | 81,249 | -1.14(-2.94%) |
Mar 08, 2023 | 39.47 | 40.26 | 38.23 | 38.93 | 80,763 | -0.84(-2.10%) |
Mar 07, 2023 | 40.56 | 40.76 | 39.50 | 39.77 | 70,230 | -1.37(-3.34%) |
Mar 06, 2023 | 40.65 | 41.16 | 40.34 | 41.14 | 41,642 | -0.12(-0.29%) |
Mar 03, 2023 | 39.18 | 41.52 | 39.03 | 41.26 | 66,874 | +1.18(+2.95%) |
Mar 02, 2023 | 39.24 | 40.35 | 39.05 | 40.07 | 52,258 | +0.67(+1.69%) |