Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 37.25 | 37.33 | 37.19 | 37.31 | 64,629 | +0.06(+0.16%) |
May 05, 2023 | 36.88 | 37.35 | 36.88 | 37.25 | 128,831 | +0.73(+2.00%) |
May 04, 2023 | 36.59 | 36.66 | 36.39 | 36.52 | 132,141 | -0.25(-0.67%) |
May 03, 2023 | 37.02 | 37.29 | 36.73 | 36.76 | 143,930 | -0.23(-0.61%) |
May 02, 2023 | 37.39 | 37.39 | 36.76 | 36.99 | 525,048 | -0.40(-1.08%) |
May 01, 2023 | 37.45 | 37.58 | 37.39 | 37.39 | 49,821 | -0.03(-0.08%) |
Apr 28, 2023 | 37.04 | 37.43 | 37.04 | 37.42 | 237,811 | +0.29(+0.77%) |
Apr 27, 2023 | 36.58 | 37.15 | 36.58 | 37.14 | 227,229 | +0.72(+1.98%) |
Apr 26, 2023 | 36.64 | 36.72 | 36.37 | 36.42 | 224,917 | -0.04(-0.11%) |
Apr 25, 2023 | 36.92 | 36.93 | 36.44 | 36.46 | 108,207 | -0.61(-1.65%) |
Apr 24, 2023 | 37.04 | 37.11 | 36.90 | 37.07 | 88,839 | +0.04(+0.11%) |
Apr 21, 2023 | 37.03 | 37.07 | 36.87 | 37.03 | 80,923 | +0.01(+0.03%) |
Apr 20, 2023 | 36.96 | 37.17 | 36.87 | 37.02 | 204,086 | -0.18(-0.48%) |
Apr 19, 2023 | 36.95 | 37.25 | 36.95 | 37.20 | 174,396 | +0.02(+0.05%) |
Apr 18, 2023 | 37.27 | 37.29 | 37.05 | 37.18 | 153,041 | +0.04(+0.11%) |
Apr 17, 2023 | 37.00 | 37.14 | 36.91 | 37.14 | 143,308 | +0.06(+0.16%) |
Apr 14, 2023 | 37.21 | 37.26 | 36.84 | 37.08 | 108,994 | -0.02(-0.05%) |
Apr 13, 2023 | 36.76 | 37.15 | 36.68 | 37.10 | 128,673 | +0.51(+1.40%) |
Apr 12, 2023 | 36.89 | 36.92 | 36.55 | 36.58 | 126,859 | -0.15(-0.40%) |
Apr 11, 2023 | 36.81 | 36.86 | 36.70 | 36.73 | 82,040 | -0.04(-0.11%) |
Apr 10, 2023 | 36.60 | 36.78 | 36.50 | 36.77 | 66,235 | -0.03(-0.08%) |
Apr 06, 2023 | 36.57 | 36.80 | 36.46 | 36.80 | 142,217 | +0.18(+0.48%) |
Apr 05, 2023 | 36.65 | 36.68 | 36.46 | 36.62 | 119,302 | -0.09(-0.24%) |
Apr 04, 2023 | 36.91 | 36.98 | 36.59 | 36.71 | 223,213 | -0.20(-0.53%) |
Apr 03, 2023 | 36.74 | 36.92 | 36.67 | 36.91 | 705,850 | +0.21(+0.56%) |
Mar 31, 2023 | 36.36 | 36.72 | 36.36 | 36.70 | 79,855 | +0.47(+1.31%) |
Mar 30, 2023 | 36.23 | 36.24 | 36.06 | 36.23 | 140,433 | +0.24(+0.66%) |
Mar 29, 2023 | 35.86 | 36.03 | 35.81 | 35.99 | 150,682 | +0.48(+1.36%) |
Mar 28, 2023 | 35.48 | 35.53 | 35.33 | 35.51 | 123,164 | -0.04(-0.11%) |
Mar 27, 2023 | 35.67 | 35.77 | 35.51 | 35.55 | 203,222 | +0.01(+0.03%) |
Mar 24, 2023 | 35.16 | 35.54 | 34.96 | 35.54 | 168,006 | +0.21(+0.59%) |
Mar 23, 2023 | 35.48 | 35.84 | 35.08 | 35.33 | 228,224 | +0.11(+0.31%) |
Mar 22, 2023 | 35.70 | 36.11 | 35.22 | 35.22 | 108,164 | -0.54(-1.52%) |
Mar 21, 2023 | 35.61 | 35.80 | 35.44 | 35.77 | 121,077 | +0.47(+1.34%) |
Mar 20, 2023 | 35.10 | 35.32 | 34.98 | 35.29 | 294,732 | +0.31(+0.87%) |
Mar 17, 2023 | 35.28 | 35.37 | 34.87 | 34.99 | 126,866 | -0.32(-0.92%) |
Mar 16, 2023 | 34.50 | 35.37 | 34.46 | 35.31 | 315,766 | +0.65(+1.87%) |
Mar 15, 2023 | 34.43 | 34.70 | 34.17 | 34.66 | 403,993 | -0.23(-0.65%) |
Mar 14, 2023 | 34.74 | 34.99 | 34.43 | 34.89 | 267,898 | +0.64(+1.87%) |
Mar 13, 2023 | 33.91 | 34.69 | 33.86 | 34.25 | 308,506 | -0.05(-0.14%) |
Mar 10, 2023 | 34.78 | 34.91 | 34.18 | 34.30 | 149,651 | -0.49(-1.41%) |
Mar 09, 2023 | 35.48 | 35.66 | 34.72 | 34.79 | 254,852 | -0.65(-1.83%) |
Mar 08, 2023 | 35.41 | 35.48 | 35.24 | 35.44 | 152,702 | +0.07(+0.19%) |
Mar 07, 2023 | 35.94 | 35.94 | 35.32 | 35.37 | 263,992 | -0.58(-1.61%) |
Mar 06, 2023 | 36.00 | 36.19 | 35.90 | 35.95 | 113,467 | +0.06(+0.16%) |
Mar 03, 2023 | 35.50 | 35.89 | 35.44 | 35.89 | 725,779 | +0.59(+1.67%) |
Mar 02, 2023 | 34.88 | 35.40 | 34.88 | 35.30 | 56,336 | +0.29(+0.81%) |