Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 35.50 | 35.65 | 34.27 | 34.27 | 23,099 | -0.97(-2.74%) |
May 05, 2023 | 35.05 | 35.73 | 34.90 | 35.23 | 33,642 | +0.73(+2.11%) |
May 04, 2023 | 34.29 | 34.67 | 33.29 | 34.50 | 52,872 | -0.02(-0.05%) |
May 03, 2023 | 34.12 | 35.38 | 34.12 | 34.52 | 40,661 | +0.68(+2.02%) |
May 02, 2023 | 35.77 | 36.00 | 32.32 | 33.84 | 82,529 | -1.64(-4.62%) |
May 01, 2023 | 32.72 | 35.86 | 32.72 | 35.48 | 65,935 | +2.76(+8.42%) |
Apr 28, 2023 | 37.91 | 39.20 | 31.53 | 32.72 | 155,569 | -6.68(-16.95%) |
Apr 27, 2023 | 40.42 | 40.42 | 39.05 | 39.40 | 40,996 | +0.44(+1.12%) |
Apr 26, 2023 | 40.43 | 40.62 | 38.96 | 38.96 | 30,856 | -0.80(-2.00%) |
Apr 25, 2023 | 41.30 | 41.40 | 39.49 | 39.76 | 22,843 | -1.70(-4.11%) |
Apr 24, 2023 | 42.69 | 43.00 | 41.30 | 41.46 | 35,940 | -1.03(-2.43%) |
Apr 21, 2023 | 42.78 | 42.79 | 42.38 | 42.50 | 12,312 | -0.36(-0.84%) |
Apr 20, 2023 | 42.91 | 43.05 | 42.73 | 42.86 | 8,782 | +0.09(+0.20%) |
Apr 19, 2023 | 42.58 | 43.03 | 42.51 | 42.77 | 13,063 | +0.28(+0.67%) |
Apr 18, 2023 | 42.99 | 42.99 | 42.25 | 42.49 | 17,768 | -0.55(-1.28%) |
Apr 17, 2023 | 42.58 | 43.34 | 42.52 | 43.04 | 26,748 | +0.26(+0.60%) |
Apr 14, 2023 | 43.15 | 43.15 | 42.67 | 42.78 | 18,957 | -0.20(-0.46%) |
Apr 13, 2023 | 43.05 | 43.55 | 42.84 | 42.98 | 16,323 | -0.16(-0.37%) |
Apr 12, 2023 | 43.33 | 43.33 | 42.93 | 43.14 | 26,275 | -0.36(-0.83%) |
Apr 11, 2023 | 43.15 | 43.86 | 42.55 | 43.50 | 30,322 | +0.64(+1.50%) |
Apr 10, 2023 | 42.38 | 43.40 | 42.38 | 42.86 | 52,415 | +0.24(+0.56%) |
Apr 06, 2023 | 42.57 | 42.80 | 42.41 | 42.62 | 13,611 | +0.01(+0.02%) |
Apr 05, 2023 | 42.89 | 42.99 | 42.04 | 42.61 | 30,705 | -0.35(-0.82%) |
Apr 04, 2023 | 44.25 | 44.43 | 42.96 | 42.96 | 36,332 | -1.44(-3.24%) |
Apr 03, 2023 | 44.81 | 45.08 | 44.32 | 44.40 | 30,997 | -0.28(-0.64%) |
Mar 31, 2023 | 44.30 | 44.92 | 44.16 | 44.68 | 20,679 | +0.38(+0.85%) |
Mar 30, 2023 | 45.04 | 45.09 | 44.10 | 44.30 | 15,385 | -0.39(-0.87%) |
Mar 29, 2023 | 45.18 | 45.23 | 44.29 | 44.69 | 19,443 | -0.36(-0.80%) |
Mar 28, 2023 | 44.53 | 45.05 | 44.53 | 45.05 | 18,708 | +0.63(+1.43%) |
Mar 27, 2023 | 45.17 | 45.17 | 44.30 | 44.42 | 25,822 | -0.09(-0.19%) |
Mar 24, 2023 | 42.94 | 44.50 | 42.64 | 44.50 | 22,628 | +1.48(+3.43%) |
Mar 23, 2023 | 44.27 | 44.27 | 42.76 | 43.03 | 11,872 | -1.06(-2.41%) |
Mar 22, 2023 | 45.35 | 45.35 | 43.96 | 44.09 | 18,976 | -1.10(-2.43%) |
Mar 21, 2023 | 43.15 | 45.68 | 43.03 | 45.19 | 40,883 | +2.42(+5.65%) |
Mar 20, 2023 | 43.41 | 43.62 | 42.64 | 42.77 | 29,643 | -0.32(-0.75%) |
Mar 17, 2023 | 44.27 | 44.27 | 42.24 | 43.09 | 43,544 | -1.00(-2.28%) |
Mar 16, 2023 | 42.96 | 45.11 | 42.68 | 44.10 | 63,172 | +1.06(+2.46%) |
Mar 15, 2023 | 43.59 | 44.12 | 42.58 | 43.04 | 35,174 | -1.15(-2.59%) |
Mar 14, 2023 | 46.00 | 46.34 | 43.99 | 44.18 | 35,526 | +0.29(+0.67%) |
Mar 13, 2023 | 45.95 | 46.66 | 43.02 | 43.89 | 57,714 | -2.49(-5.37%) |
Mar 10, 2023 | 46.83 | 47.52 | 45.95 | 46.38 | 50,411 | -0.78(-1.65%) |
Mar 09, 2023 | 48.33 | 48.33 | 47.04 | 47.16 | 51,934 | -1.08(-2.24%) |
Mar 08, 2023 | 48.79 | 48.79 | 47.19 | 48.24 | 52,593 | -0.37(-0.76%) |
Mar 07, 2023 | 49.33 | 49.69 | 48.45 | 48.60 | 17,396 | -0.54(-1.10%) |
Mar 06, 2023 | 49.31 | 49.33 | 48.92 | 49.15 | 28,240 | +0.09(+0.19%) |
Mar 03, 2023 | 48.78 | 49.35 | 48.78 | 49.05 | 26,734 | +0.12(+0.25%) |
Mar 02, 2023 | 49.20 | 49.20 | 48.47 | 48.93 | 18,161 | -0.11(-0.23%) |