Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.98 | 41.17 | 40.79 | 40.96 | 1,085,584 | -0.10(-0.24%) |
May 05, 2023 | 41.11 | 41.42 | 40.76 | 41.06 | 1,183,770 | -0.07(-0.17%) |
May 04, 2023 | 40.91 | 41.30 | 40.69 | 41.13 | 897,097 | +0.19(+0.46%) |
May 03, 2023 | 41.17 | 41.54 | 40.88 | 40.94 | 1,058,640 | -0.16(-0.38%) |
May 02, 2023 | 40.57 | 41.35 | 40.48 | 41.10 | 1,730,008 | +0.53(+1.31%) |
May 01, 2023 | 41.51 | 41.52 | 40.46 | 40.57 | 2,781,566 | -0.96(-2.32%) |
Apr 28, 2023 | 41.28 | 41.86 | 41.09 | 41.53 | 2,085,388 | +0.64(+1.56%) |
Apr 27, 2023 | 39.16 | 41.20 | 39.11 | 40.89 | 2,693,505 | +2.24(+5.80%) |
Apr 26, 2023 | 38.54 | 38.88 | 38.54 | 38.65 | 1,346,945 | -0.39(-1.01%) |
Apr 25, 2023 | 39.19 | 39.27 | 38.88 | 39.04 | 1,378,912 | -0.19(-0.48%) |
Apr 24, 2023 | 39.04 | 39.30 | 39.02 | 39.23 | 1,288,646 | +0.28(+0.71%) |
Apr 21, 2023 | 39.34 | 39.58 | 38.86 | 38.96 | 1,252,108 | -0.27(-0.68%) |
Apr 20, 2023 | 38.51 | 39.25 | 38.51 | 39.22 | 1,228,937 | +0.74(+1.92%) |
Apr 19, 2023 | 38.55 | 38.62 | 38.34 | 38.48 | 784,154 | -0.05(-0.13%) |
Apr 18, 2023 | 38.37 | 38.62 | 38.21 | 38.53 | 1,113,446 | +0.23(+0.59%) |
Apr 17, 2023 | 38.29 | 38.46 | 38.01 | 38.31 | 978,352 | +0.17(+0.44%) |
Apr 14, 2023 | 38.45 | 38.67 | 37.96 | 38.14 | 1,099,827 | -0.49(-1.27%) |
Apr 13, 2023 | 38.55 | 38.74 | 38.15 | 38.63 | 1,237,555 | +0.13(+0.33%) |
Apr 12, 2023 | 38.16 | 38.54 | 38.01 | 38.50 | 1,579,059 | +0.46(+1.21%) |
Apr 11, 2023 | 38.02 | 38.30 | 37.86 | 38.04 | 1,248,959 | +0.15(+0.39%) |
Apr 10, 2023 | 37.94 | 38.04 | 37.74 | 37.89 | 1,256,931 | -0.23(-0.59%) |
Apr 06, 2023 | 37.81 | 38.22 | 37.81 | 38.12 | 1,174,271 | +0.22(+0.57%) |
Apr 05, 2023 | 37.02 | 38.08 | 36.89 | 37.90 | 1,697,993 | +1.02(+2.77%) |
Apr 04, 2023 | 36.89 | 36.94 | 36.63 | 36.88 | 1,433,607 | +0.07(+0.19%) |
Apr 03, 2023 | 36.69 | 37.02 | 36.60 | 36.81 | 1,415,985 | -0.08(-0.21%) |
Mar 31, 2023 | 36.66 | 36.94 | 36.59 | 36.89 | 2,540,039 | +0.32(+0.89%) |
Mar 30, 2023 | 36.47 | 36.66 | 36.37 | 36.57 | 921,370 | +0.19(+0.51%) |
Mar 29, 2023 | 36.35 | 36.55 | 36.20 | 36.38 | 840,363 | +0.16(+0.43%) |
Mar 28, 2023 | 36.07 | 36.37 | 36.04 | 36.22 | 769,374 | +0.11(+0.30%) |
Mar 27, 2023 | 36.12 | 36.40 | 36.01 | 36.11 | 948,035 | +0.12(+0.33%) |
Mar 24, 2023 | 35.57 | 36.02 | 35.42 | 36.00 | 1,075,334 | +0.44(+1.24%) |
Mar 23, 2023 | 35.67 | 35.88 | 35.40 | 35.55 | 832,525 | -0.21(-0.58%) |
Mar 22, 2023 | 36.16 | 36.34 | 35.74 | 35.76 | 943,726 | -0.38(-1.06%) |
Mar 21, 2023 | 36.10 | 36.20 | 35.90 | 36.14 | 1,449,217 | +0.21(+0.57%) |
Mar 20, 2023 | 35.57 | 36.15 | 35.57 | 35.94 | 1,448,703 | +0.48(+1.36%) |
Mar 17, 2023 | 35.95 | 36.02 | 35.24 | 35.46 | 2,612,549 | -0.41(-1.15%) |
Mar 16, 2023 | 35.61 | 36.08 | 35.47 | 35.87 | 2,151,775 | +0.33(+0.94%) |
Mar 15, 2023 | 35.00 | 35.63 | 34.71 | 35.53 | 2,184,669 | +0.30(+0.86%) |
Mar 14, 2023 | 34.77 | 35.35 | 34.74 | 35.23 | 1,722,571 | +0.79(+2.28%) |
Mar 13, 2023 | 33.95 | 34.73 | 33.91 | 34.44 | 1,742,423 | +0.36(+1.07%) |
Mar 10, 2023 | 34.25 | 34.52 | 33.97 | 34.08 | 1,576,940 | -0.14(-0.40%) |
Mar 09, 2023 | 34.60 | 34.72 | 34.17 | 34.22 | 1,086,058 | -0.22(-0.63%) |
Mar 08, 2023 | 34.48 | 34.59 | 34.19 | 34.43 | 1,414,411 | -0.08(-0.23%) |
Mar 07, 2023 | 34.78 | 34.81 | 34.20 | 34.51 | 1,217,380 | -0.21(-0.59%) |
Mar 06, 2023 | 34.69 | 34.90 | 34.49 | 34.72 | 1,359,139 | +0.00(+0.00%) |
Mar 03, 2023 | 34.46 | 34.86 | 34.38 | 34.72 | 1,481,309 | +0.35(+1.03%) |
Mar 02, 2023 | 33.91 | 34.44 | 33.80 | 34.36 | 965,026 | +0.40(+1.19%) |