Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.53 | 45.76 | 45.38 | 45.43 | 164,779 | -0.12(-0.26%) |
May 05, 2023 | 45.66 | 45.78 | 45.21 | 45.55 | 232,984 | +0.03(+0.07%) |
May 04, 2023 | 45.45 | 45.64 | 45.23 | 45.52 | 196,744 | +0.15(+0.33%) |
May 03, 2023 | 45.15 | 45.69 | 45.14 | 45.37 | 422,967 | +0.22(+0.49%) |
May 02, 2023 | 45.34 | 45.73 | 44.91 | 45.15 | 297,688 | +0.04(+0.09%) |
May 01, 2023 | 44.53 | 45.23 | 44.48 | 45.11 | 382,773 | +0.95(+2.15%) |
Apr 28, 2023 | 43.78 | 44.25 | 43.75 | 44.16 | 401,639 | +0.39(+0.89%) |
Apr 27, 2023 | 43.41 | 43.79 | 43.35 | 43.77 | 322,986 | +0.33(+0.76%) |
Apr 26, 2023 | 43.75 | 43.75 | 43.23 | 43.44 | 508,427 | +0.04(+0.09%) |
Apr 25, 2023 | 43.31 | 43.65 | 43.16 | 43.40 | 149,289 | +0.05(+0.12%) |
Apr 24, 2023 | 42.88 | 43.41 | 42.76 | 43.35 | 710,068 | +0.38(+0.88%) |
Apr 21, 2023 | 42.82 | 42.99 | 42.50 | 42.97 | 180,509 | +0.31(+0.73%) |
Apr 20, 2023 | 42.67 | 42.83 | 42.33 | 42.66 | 589,016 | +0.06(+0.14%) |
Apr 19, 2023 | 42.40 | 42.96 | 42.33 | 42.60 | 379,044 | +0.20(+0.47%) |
Apr 18, 2023 | 43.50 | 43.56 | 42.23 | 42.40 | 887,935 | -1.11(-2.55%) |
Apr 17, 2023 | 43.74 | 43.74 | 43.21 | 43.51 | 738,010 | -0.16(-0.37%) |
Apr 14, 2023 | 44.20 | 44.47 | 43.58 | 43.67 | 681,223 | -0.62(-1.40%) |
Apr 13, 2023 | 43.80 | 44.50 | 43.65 | 44.29 | 500,626 | +0.44(+1.00%) |
Apr 12, 2023 | 43.99 | 44.18 | 43.74 | 43.85 | 285,243 | +0.08(+0.18%) |
Apr 11, 2023 | 43.95 | 43.98 | 43.62 | 43.77 | 638,285 | -0.10(-0.23%) |
Apr 10, 2023 | 43.26 | 43.93 | 43.18 | 43.87 | 520,409 | +0.55(+1.27%) |
Apr 06, 2023 | 43.32 | 0 | +0.44(+1.03%) | |||
Apr 05, 2023 | 42.27 | 43.09 | 42.26 | 42.88 | 310,366 | +0.70(+1.66%) |
Apr 04, 2023 | 41.62 | 42.29 | 41.55 | 42.18 | 420,615 | +0.68(+1.64%) |
Apr 03, 2023 | 41.68 | 41.68 | 41.16 | 41.50 | 445,269 | -0.14(-0.34%) |
Mar 31, 2023 | 41.76 | 42.35 | 41.20 | 41.64 | 512,776 | +0.08(+0.19%) |
Mar 30, 2023 | 41.40 | 41.74 | 41.28 | 41.56 | 344,351 | -0.15(-0.36%) |
Mar 29, 2023 | 41.42 | 41.95 | 41.42 | 41.71 | 279,656 | +0.43(+1.04%) |
Mar 28, 2023 | 41.54 | 42.04 | 41.18 | 41.28 | 312,627 | -0.39(-0.94%) |
Mar 27, 2023 | 41.09 | 41.85 | 40.90 | 41.67 | 561,299 | +0.60(+1.46%) |
Mar 24, 2023 | 40.72 | 41.14 | 40.33 | 41.07 | 753,089 | +0.75(+1.86%) |
Mar 23, 2023 | 40.31 | 40.86 | 40.06 | 40.32 | 496,635 | -0.07(-0.17%) |
Mar 22, 2023 | 40.90 | 40.90 | 40.26 | 40.39 | 503,233 | -0.55(-1.34%) |
Mar 21, 2023 | 41.25 | 41.57 | 40.90 | 40.94 | 259,654 | -0.25(-0.61%) |
Mar 20, 2023 | 40.82 | 41.26 | 40.73 | 41.19 | 710,871 | +0.32(+0.78%) |
Mar 17, 2023 | 41.37 | 41.55 | 40.79 | 40.87 | 976,499 | -0.54(-1.30%) |
Mar 16, 2023 | 41.01 | 41.47 | 40.53 | 41.41 | 1,152,614 | +0.34(+0.83%) |
Mar 15, 2023 | 41.57 | 41.57 | 40.82 | 41.07 | 471,879 | -0.41(-0.99%) |
Mar 14, 2023 | 41.54 | 41.94 | 41.04 | 41.48 | 603,140 | +0.14(+0.34%) |
Mar 13, 2023 | 40.75 | 41.51 | 40.60 | 41.34 | 562,115 | +0.49(+1.20%) |
Mar 10, 2023 | 41.52 | 41.58 | 40.81 | 40.85 | 603,719 | -0.73(-1.76%) |
Mar 09, 2023 | 42.69 | 42.75 | 41.58 | 41.58 | 214,740 | -1.02(-2.39%) |
Mar 08, 2023 | 42.22 | 42.70 | 41.76 | 42.60 | 285,667 | +0.36(+0.85%) |
Mar 07, 2023 | 41.66 | 42.31 | 41.42 | 42.24 | 465,489 | +0.58(+1.39%) |
Mar 06, 2023 | 42.25 | 42.56 | 41.55 | 41.66 | 362,993 | -0.58(-1.37%) |
Mar 03, 2023 | 41.80 | 42.41 | 41.42 | 42.24 | 604,442 | +0.25(+0.60%) |
Mar 02, 2023 | 41.60 | 42.20 | 40.83 | 41.99 | 851,574 | +0.14(+0.33%) |