Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.31 | 34.14 | 33.31 | 34.00 | 1,099,905 | -0.63(-1.82%) |
May 05, 2023 | 34.54 | 34.71 | 34.41 | 34.63 | 35,827 | +0.26(+0.76%) |
May 04, 2023 | 34.00 | 34.40 | 33.57 | 34.37 | 56,940 | +0.09(+0.26%) |
May 03, 2023 | 34.25 | 34.35 | 34.15 | 34.28 | 104,602 | +0.40(+1.18%) |
May 02, 2023 | 34.05 | 34.18 | 33.74 | 33.88 | 370,423 | +0.01(+0.03%) |
May 01, 2023 | 34.00 | 34.45 | 33.72 | 33.87 | 209,236 | -0.47(-1.37%) |
Apr 28, 2023 | 33.75 | 34.79 | 33.75 | 34.34 | 344,184 | -1.26(-3.54%) |
Apr 27, 2023 | 35.40 | 35.61 | 35.29 | 35.60 | 43,175 | +0.38(+1.08%) |
Apr 26, 2023 | 35.91 | 35.91 | 35.15 | 35.22 | 35,285 | -0.55(-1.54%) |
Apr 25, 2023 | 36.23 | 36.23 | 35.77 | 35.77 | 42,441 | -0.41(-1.13%) |
Apr 24, 2023 | 36.20 | 36.25 | 35.94 | 36.18 | 429,490 | +0.38(+1.06%) |
Apr 21, 2023 | 35.55 | 35.96 | 35.47 | 35.80 | 225,344 | +0.44(+1.24%) |
Apr 20, 2023 | 35.42 | 35.54 | 35.33 | 35.36 | 35,648 | -0.28(-0.79%) |
Apr 19, 2023 | 35.54 | 35.76 | 35.54 | 35.64 | 33,226 | -0.13(-0.36%) |
Apr 18, 2023 | 35.88 | 35.88 | 35.62 | 35.77 | 57,261 | +0.25(+0.70%) |
Apr 17, 2023 | 35.67 | 35.67 | 35.43 | 35.52 | 284,268 | +0.08(+0.23%) |
Apr 14, 2023 | 35.59 | 36.04 | 35.30 | 35.44 | 230,433 | -0.47(-1.31%) |
Apr 13, 2023 | 35.83 | 35.91 | 35.56 | 35.91 | 53,393 | +1.33(+3.85%) |
Apr 12, 2023 | 34.70 | 35.00 | 34.56 | 34.58 | 29,145 | +0.38(+1.10%) |
Apr 11, 2023 | 34.50 | 34.50 | 34.16 | 34.20 | 37,072 | -0.75(-2.15%) |
Apr 10, 2023 | 34.89 | 35.18 | 34.60 | 34.95 | 21,040 | -0.23(-0.65%) |
Apr 06, 2023 | 34.68 | 35.24 | 34.68 | 35.18 | 23,883 | +0.52(+1.50%) |
Apr 05, 2023 | 35.26 | 35.26 | 34.55 | 34.66 | 37,003 | -1.30(-3.62%) |
Apr 04, 2023 | 35.67 | 36.01 | 35.26 | 35.96 | 29,495 | -0.40(-1.10%) |
Apr 03, 2023 | 35.88 | 36.51 | 35.88 | 36.36 | 48,324 | -0.17(-0.47%) |
Mar 31, 2023 | 35.66 | 36.66 | 35.66 | 36.53 | 67,232 | +0.64(+1.78%) |
Mar 30, 2023 | 35.75 | 36.04 | 35.75 | 35.89 | 50,695 | +0.66(+1.87%) |
Mar 29, 2023 | 35.35 | 35.50 | 35.22 | 35.23 | 54,398 | -0.43(-1.19%) |
Mar 28, 2023 | 35.15 | 35.67 | 35.15 | 35.66 | 47,868 | -0.28(-0.78%) |
Mar 27, 2023 | 36.19 | 36.20 | 35.91 | 35.94 | 34,062 | +0.21(+0.57%) |
Mar 24, 2023 | 35.63 | 35.74 | 35.51 | 35.73 | 26,949 | +0.42(+1.19%) |
Mar 23, 2023 | 35.50 | 35.63 | 35.22 | 35.31 | 27,256 | -0.19(-0.54%) |
Mar 22, 2023 | 35.23 | 35.81 | 35.23 | 35.50 | 50,152 | +0.89(+2.57%) |
Mar 21, 2023 | 34.58 | 34.67 | 34.44 | 34.61 | 32,246 | +0.01(+0.03%) |
Mar 20, 2023 | 34.70 | 34.70 | 34.34 | 34.60 | 188,214 | -0.09(-0.26%) |
Mar 17, 2023 | 34.43 | 34.70 | 34.00 | 34.69 | 258,187 | +1.20(+3.58%) |
Mar 16, 2023 | 33.18 | 33.54 | 32.85 | 33.49 | 47,297 | +1.36(+4.23%) |
Mar 15, 2023 | 32.01 | 32.22 | 31.67 | 32.13 | 70,440 | -0.57(-1.74%) |
Mar 14, 2023 | 32.70 | 32.80 | 32.51 | 32.70 | 48,398 | +0.47(+1.46%) |
Mar 13, 2023 | 31.78 | 32.39 | 31.60 | 32.23 | 54,711 | -0.25(-0.77%) |
Mar 10, 2023 | 32.98 | 32.98 | 32.44 | 32.48 | 40,088 | -0.36(-1.10%) |
Mar 09, 2023 | 32.46 | 33.25 | 32.46 | 32.84 | 232,089 | +0.58(+1.80%) |
Mar 08, 2023 | 32.43 | 32.48 | 32.25 | 32.26 | 126,272 | +0.05(+0.16%) |
Mar 07, 2023 | 32.77 | 32.77 | 32.11 | 32.21 | 68,050 | -0.47(-1.44%) |
Mar 06, 2023 | 32.84 | 32.84 | 32.29 | 32.68 | 46,049 | -0.53(-1.60%) |
Mar 03, 2023 | 33.00 | 33.21 | 32.88 | 33.21 | 37,098 | +1.87(+5.97%) |
Mar 02, 2023 | 31.37 | 31.43 | 31.10 | 31.34 | 55,122 | +0.29(+0.92%) |