Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.19 | 40.19 | 39.40 | 39.84 | 47,631 | -0.36(-0.88%) |
May 05, 2023 | 39.77 | 40.36 | 39.77 | 40.19 | 45,910 | +1.01(+2.57%) |
May 04, 2023 | 39.56 | 39.56 | 38.68 | 39.19 | 71,035 | -0.48(-1.22%) |
May 03, 2023 | 39.72 | 40.54 | 39.61 | 39.67 | 58,579 | -0.05(-0.12%) |
May 02, 2023 | 39.88 | 39.89 | 39.13 | 39.72 | 49,471 | -0.36(-0.89%) |
May 01, 2023 | 39.82 | 40.75 | 39.69 | 40.07 | 60,691 | +0.27(+0.67%) |
Apr 28, 2023 | 40.46 | 41.02 | 39.67 | 39.81 | 70,172 | -0.76(-1.87%) |
Apr 27, 2023 | 40.53 | 40.88 | 40.27 | 40.57 | 42,110 | +0.11(+0.27%) |
Apr 26, 2023 | 41.19 | 41.29 | 40.21 | 40.46 | 42,059 | -1.12(-2.71%) |
Apr 25, 2023 | 42.28 | 42.89 | 41.58 | 41.58 | 44,323 | -1.01(-2.36%) |
Apr 24, 2023 | 42.02 | 42.76 | 41.88 | 42.59 | 30,481 | +0.48(+1.15%) |
Apr 21, 2023 | 42.48 | 42.76 | 41.96 | 42.11 | 57,014 | -0.35(-0.81%) |
Apr 20, 2023 | 42.13 | 42.74 | 41.64 | 42.45 | 43,821 | +0.08(+0.19%) |
Apr 19, 2023 | 42.20 | 42.65 | 42.04 | 42.37 | 42,539 | +0.20(+0.47%) |
Apr 18, 2023 | 43.21 | 43.21 | 42.10 | 42.18 | 36,609 | -0.84(-1.95%) |
Apr 17, 2023 | 42.75 | 43.10 | 42.39 | 43.01 | 43,279 | +0.38(+0.90%) |
Apr 14, 2023 | 43.14 | 43.48 | 42.51 | 42.63 | 32,625 | -0.66(-1.53%) |
Apr 13, 2023 | 43.36 | 43.48 | 43.03 | 43.29 | 27,946 | +0.13(+0.30%) |
Apr 12, 2023 | 43.36 | 43.36 | 42.92 | 43.16 | 40,020 | +0.06(+0.14%) |
Apr 11, 2023 | 42.95 | 43.71 | 42.95 | 43.10 | 39,150 | +0.20(+0.46%) |
Apr 10, 2023 | 42.42 | 43.26 | 42.42 | 42.91 | 52,631 | +0.38(+0.91%) |
Apr 06, 2023 | 42.47 | 42.93 | 41.84 | 42.52 | 36,444 | +0.19(+0.44%) |
Apr 05, 2023 | 42.37 | 42.78 | 42.10 | 42.33 | 29,982 | -0.30(-0.69%) |
Apr 04, 2023 | 43.55 | 43.91 | 42.36 | 42.63 | 97,936 | -0.92(-2.11%) |
Apr 03, 2023 | 43.35 | 43.76 | 42.47 | 43.55 | 49,980 | +0.35(+0.80%) |
Mar 31, 2023 | 43.05 | 43.42 | 42.73 | 43.20 | 63,223 | +0.38(+0.88%) |
Mar 30, 2023 | 43.14 | 43.39 | 42.56 | 42.83 | 47,394 | -0.08(-0.18%) |
Mar 29, 2023 | 42.97 | 43.18 | 42.43 | 42.91 | 49,590 | +0.30(+0.69%) |
Mar 28, 2023 | 42.11 | 43.05 | 42.11 | 42.61 | 58,416 | +0.37(+0.86%) |
Mar 27, 2023 | 41.85 | 42.65 | 41.63 | 42.24 | 87,671 | +0.82(+1.98%) |
Mar 24, 2023 | 39.93 | 41.43 | 39.76 | 41.43 | 58,787 | +1.13(+2.82%) |
Mar 23, 2023 | 40.24 | 41.29 | 40.10 | 40.29 | 37,890 | +0.12(+0.29%) |
Mar 22, 2023 | 41.24 | 41.45 | 40.18 | 40.17 | 59,749 | -1.13(-2.75%) |
Mar 21, 2023 | 41.58 | 41.92 | 40.93 | 41.31 | 59,790 | +0.37(+0.89%) |
Mar 20, 2023 | 41.09 | 41.78 | 39.52 | 40.94 | 95,561 | -0.15(-0.36%) |
Mar 17, 2023 | 41.94 | 42.27 | 40.85 | 41.09 | 690,037 | -1.01(-2.39%) |
Mar 16, 2023 | 40.53 | 42.28 | 40.46 | 42.10 | 97,575 | +0.98(+2.38%) |
Mar 15, 2023 | 40.82 | 41.62 | 40.28 | 41.12 | 119,737 | -0.86(-2.05%) |
Mar 14, 2023 | 41.33 | 42.13 | 41.06 | 41.98 | 124,199 | +1.63(+4.04%) |
Mar 13, 2023 | 38.02 | 41.25 | 37.55 | 40.35 | 204,386 | +2.02(+5.28%) |
Mar 10, 2023 | 39.42 | 39.42 | 37.92 | 38.33 | 53,380 | -1.34(-3.38%) |
Mar 09, 2023 | 40.57 | 40.57 | 39.45 | 39.67 | 51,894 | -0.61(-1.52%) |
Mar 08, 2023 | 40.61 | 40.61 | 39.57 | 40.28 | 35,440 | -0.34(-0.83%) |
Mar 07, 2023 | 40.31 | 40.68 | 39.88 | 40.62 | 43,031 | +0.29(+0.71%) |
Mar 06, 2023 | 41.53 | 42.42 | 39.74 | 40.33 | 85,873 | -1.26(-3.04%) |
Mar 03, 2023 | 41.05 | 41.89 | 40.51 | 41.59 | 32,292 | +0.59(+1.44%) |
Mar 02, 2023 | 40.59 | 41.23 | 40.53 | 41.00 | 26,281 | -0.08(-0.19%) |