Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.72 | 42.87 | 42.14 | 42.57 | 977,253 | -0.21(-0.49%) |
May 05, 2023 | 42.00 | 42.80 | 41.79 | 42.78 | 2,878,433 | +1.37(+3.31%) |
May 04, 2023 | 41.33 | 41.96 | 40.88 | 41.41 | 2,122,331 | -0.50(-1.19%) |
May 03, 2023 | 41.68 | 42.60 | 41.46 | 41.91 | 939,978 | +0.24(+0.58%) |
May 02, 2023 | 42.74 | 42.96 | 41.62 | 41.67 | 1,015,351 | -1.30(-3.03%) |
May 01, 2023 | 43.02 | 43.50 | 42.82 | 42.97 | 1,457,796 | -0.07(-0.16%) |
Apr 28, 2023 | 42.33 | 43.27 | 42.33 | 43.04 | 2,364,039 | +0.42(+0.99%) |
Apr 27, 2023 | 42.76 | 42.91 | 42.17 | 42.62 | 1,485,223 | -0.09(-0.21%) |
Apr 26, 2023 | 42.48 | 42.90 | 42.36 | 42.71 | 222,383 | +0.05(+0.12%) |
Apr 25, 2023 | 42.63 | 43.08 | 42.57 | 42.66 | 577,584 | -0.42(-0.97%) |
Apr 24, 2023 | 43.03 | 43.30 | 42.89 | 43.08 | 498,913 | +0.16(+0.37%) |
Apr 21, 2023 | 43.04 | 43.08 | 42.60 | 42.92 | 811,056 | -0.09(-0.21%) |
Apr 20, 2023 | 42.80 | 43.09 | 42.67 | 43.01 | 508,671 | -0.20(-0.46%) |
Apr 19, 2023 | 42.80 | 43.37 | 42.48 | 43.21 | 372,472 | +0.42(+0.98%) |
Apr 18, 2023 | 44.10 | 44.10 | 42.47 | 42.79 | 758,327 | -1.36(-3.08%) |
Apr 17, 2023 | 42.35 | 44.26 | 42.35 | 44.15 | 1,013,508 | +1.65(+3.88%) |
Apr 14, 2023 | 42.97 | 42.97 | 42.34 | 42.50 | 848,826 | -0.16(-0.38%) |
Apr 13, 2023 | 42.03 | 42.77 | 41.98 | 42.66 | 338,422 | +0.69(+1.64%) |
Apr 12, 2023 | 42.81 | 43.05 | 41.85 | 41.97 | 422,160 | -0.61(-1.43%) |
Apr 11, 2023 | 42.59 | 42.98 | 42.19 | 42.58 | 904,210 | +0.50(+1.19%) |
Apr 10, 2023 | 41.61 | 42.19 | 41.58 | 42.08 | 710,400 | +0.28(+0.67%) |
Apr 06, 2023 | 42.20 | 42.30 | 41.72 | 41.80 | 847,490 | -0.22(-0.52%) |
Apr 05, 2023 | 42.30 | 42.57 | 41.98 | 42.02 | 523,602 | -0.25(-0.59%) |
Apr 04, 2023 | 41.79 | 42.35 | 41.58 | 42.27 | 592,670 | +0.57(+1.37%) |
Apr 03, 2023 | 41.32 | 41.71 | 40.92 | 41.70 | 534,021 | +0.39(+0.94%) |
Mar 31, 2023 | 40.73 | 41.40 | 40.69 | 41.31 | 873,613 | +0.67(+1.65%) |
Mar 30, 2023 | 38.98 | 40.76 | 38.98 | 40.64 | 1,328,795 | +2.27(+5.92%) |
Mar 29, 2023 | 38.26 | 38.51 | 37.63 | 38.37 | 945,909 | +0.52(+1.37%) |
Mar 28, 2023 | 37.23 | 38.55 | 37.23 | 37.85 | 650,976 | -0.18(-0.47%) |
Mar 27, 2023 | 37.64 | 38.31 | 37.64 | 38.03 | 687,406 | +0.95(+2.56%) |
Mar 24, 2023 | 36.77 | 37.28 | 36.53 | 37.08 | 951,878 | +0.27(+0.73%) |
Mar 23, 2023 | 37.24 | 37.84 | 36.67 | 36.81 | 1,109,053 | -0.39(-1.05%) |
Mar 22, 2023 | 37.64 | 38.27 | 37.16 | 37.20 | 648,087 | -0.55(-1.46%) |
Mar 21, 2023 | 37.64 | 38.22 | 37.55 | 37.75 | 981,131 | +0.44(+1.18%) |
Mar 20, 2023 | 37.25 | 37.59 | 36.99 | 37.31 | 970,909 | +0.48(+1.30%) |
Mar 17, 2023 | 37.74 | 38.09 | 36.80 | 36.83 | 1,889,816 | -1.10(-2.90%) |
Mar 16, 2023 | 37.77 | 38.25 | 37.06 | 37.93 | 1,087,588 | -0.49(-1.28%) |
Mar 15, 2023 | 38.02 | 38.57 | 37.72 | 38.42 | 1,004,089 | -0.35(-0.90%) |
Mar 14, 2023 | 39.84 | 39.88 | 38.24 | 38.77 | 896,103 | +0.02(+0.05%) |
Mar 13, 2023 | 39.72 | 40.19 | 38.73 | 38.75 | 936,298 | -1.30(-3.25%) |
Mar 10, 2023 | 40.71 | 41.00 | 39.21 | 40.05 | 1,126,936 | -0.64(-1.57%) |
Mar 09, 2023 | 42.31 | 42.52 | 40.63 | 40.69 | 682,315 | -1.47(-3.49%) |
Mar 08, 2023 | 43.03 | 43.03 | 41.98 | 42.16 | 759,515 | -0.74(-1.72%) |
Mar 07, 2023 | 44.22 | 44.34 | 42.60 | 42.90 | 586,878 | -1.33(-3.01%) |
Mar 06, 2023 | 44.52 | 44.52 | 43.85 | 44.23 | 852,390 | +0.01(+0.02%) |
Mar 03, 2023 | 43.52 | 44.31 | 43.08 | 44.22 | 1,806,301 | +1.10(+2.55%) |
Mar 02, 2023 | 42.35 | 43.15 | 42.23 | 43.12 | 524,720 | +0.45(+1.05%) |