Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.83 | 40.61 | 39.09 | 40.13 | 5,433 | -0.02(-0.05%) |
May 05, 2023 | 39.33 | 40.15 | 39.33 | 40.15 | 1,735 | +1.13(+2.91%) |
May 04, 2023 | 41.18 | 41.18 | 39.02 | 39.02 | 7,493 | -1.92(-4.69%) |
May 03, 2023 | 41.36 | 41.92 | 40.51 | 40.94 | 10,974 | -0.02(-0.05%) |
May 02, 2023 | 41.81 | 42.10 | 40.23 | 40.96 | 18,271 | -0.85(-2.02%) |
May 01, 2023 | 41.33 | 41.81 | 41.29 | 41.81 | 5,976 | +0.20(+0.49%) |
Apr 28, 2023 | 42.38 | 42.53 | 40.84 | 41.61 | 11,551 | +0.65(+1.60%) |
Apr 27, 2023 | 41.33 | 41.33 | 40.61 | 40.95 | 5,719 | +0.08(+0.19%) |
Apr 26, 2023 | 42.29 | 42.29 | 40.87 | 40.87 | 6,962 | -1.26(-2.99%) |
Apr 25, 2023 | 40.92 | 43.25 | 40.92 | 42.13 | 5,470 | -0.17(-0.41%) |
Apr 24, 2023 | 42.16 | 42.81 | 41.33 | 42.31 | 2,801 | -0.22(-0.52%) |
Apr 21, 2023 | 42.61 | 42.73 | 42.53 | 42.53 | 2,311 | -0.09(-0.20%) |
Apr 20, 2023 | 42.44 | 42.77 | 42.44 | 42.61 | 2,370 | +0.01(+0.02%) |
Apr 19, 2023 | 42.85 | 43.50 | 42.55 | 42.60 | 2,563 | -0.24(-0.56%) |
Apr 18, 2023 | 42.80 | 42.84 | 42.29 | 42.84 | 3,048 | +0.05(+0.11%) |
Apr 17, 2023 | 42.77 | 43.49 | 42.29 | 42.80 | 12,886 | -0.05(-0.11%) |
Apr 14, 2023 | 42.70 | 44.45 | 42.43 | 42.84 | 8,236 | +0.14(+0.34%) |
Apr 13, 2023 | 42.35 | 42.70 | 41.95 | 42.70 | 5,041 | +0.22(+0.52%) |
Apr 12, 2023 | 42.30 | 43.01 | 42.30 | 42.48 | 6,000 | -0.01(-0.02%) |
Apr 11, 2023 | 42.58 | 43.26 | 42.49 | 42.49 | 5,471 | -0.69(-1.60%) |
Apr 10, 2023 | 43.40 | 43.83 | 40.85 | 43.18 | 6,635 | -0.15(-0.34%) |
Apr 05, 2023 | 43.33 | 1,198 | -0.19(-0.43%) | |||
Apr 04, 2023 | 43.87 | 43.87 | 43.27 | 43.52 | 3,904 | -0.69(-1.57%) |
Apr 03, 2023 | 43.76 | 44.69 | 43.76 | 44.21 | 4,511 | +0.33(+0.74%) |
Mar 31, 2023 | 44.21 | 44.69 | 43.76 | 43.88 | 5,780 | -0.33(-0.74%) |
Mar 30, 2023 | 43.97 | 44.83 | 43.73 | 44.21 | 6,658 | -0.73(-1.63%) |
Mar 29, 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 1,506 | -0.16(-0.36%) |
Mar 28, 2023 | 44.56 | 45.46 | 44.32 | 45.10 | 13,165 | +0.37(+0.84%) |
Mar 27, 2023 | 44.07 | 44.73 | 43.54 | 44.73 | 6,432 | +0.33(+0.74%) |
Mar 24, 2023 | 43.25 | 44.69 | 43.25 | 44.40 | 4,588 | -0.15(-0.33%) |
Mar 23, 2023 | 43.90 | 45.44 | 43.90 | 44.55 | 7,877 | +0.00(+0.01%) |
Mar 22, 2023 | 44.93 | 45.12 | 44.55 | 44.55 | 3,633 | -0.51(-1.13%) |
Mar 21, 2023 | 44.47 | 45.27 | 44.44 | 45.06 | 3,270 | +1.17(+2.67%) |
Mar 20, 2023 | 44.55 | 45.12 | 43.88 | 43.88 | 6,604 | -0.76(-1.70%) |
Mar 17, 2023 | 45.24 | 45.88 | 43.55 | 44.64 | 4,446 | -1.01(-2.21%) |
Mar 16, 2023 | 44.10 | 45.70 | 44.10 | 45.65 | 6,858 | +2.40(+5.56%) |
Mar 15, 2023 | 42.77 | 44.82 | 41.81 | 43.25 | 6,623 | +0.60(+1.40%) |
Mar 14, 2023 | 42.21 | 44.74 | 42.21 | 42.65 | 7,967 | +1.31(+3.16%) |
Mar 13, 2023 | 44.07 | 44.07 | 41.35 | 41.35 | 13,407 | -3.47(-7.74%) |
Mar 10, 2023 | 46.44 | 46.44 | 44.44 | 44.82 | 29,184 | -1.37(-2.98%) |
Mar 09, 2023 | 46.04 | 46.50 | 45.68 | 46.19 | 5,694 | -0.36(-0.76%) |
Mar 08, 2023 | 46.54 | 46.55 | 45.84 | 46.55 | 6,276 | +0.39(+0.85%) |
Mar 07, 2023 | 45.89 | 46.15 | 45.89 | 46.15 | 2,850 | +0.02(+0.04%) |
Mar 06, 2023 | 46.68 | 46.93 | 45.74 | 46.13 | 4,478 | -0.55(-1.17%) |
Mar 03, 2023 | 46.90 | 47.18 | 46.39 | 46.68 | 4,398 | -0.63(-1.34%) |
Mar 02, 2023 | 47.65 | 48.03 | 47.31 | 47.31 | 4,347 | -0.58(-1.20%) |