Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.29 | 41.18 | 39.46 | 40.61 | 477,587 | +0.50(+1.25%) |
May 05, 2023 | 39.71 | 40.24 | 39.31 | 40.11 | 277,775 | +1.07(+2.74%) |
May 04, 2023 | 39.79 | 41.54 | 38.92 | 39.04 | 385,002 | -0.87(-2.18%) |
May 03, 2023 | 39.91 | 41.48 | 39.76 | 39.91 | 309,406 | -0.14(-0.34%) |
May 02, 2023 | 39.75 | 40.17 | 39.19 | 40.05 | 132,901 | +0.14(+0.35%) |
May 01, 2023 | 39.82 | 40.11 | 39.53 | 39.91 | 201,426 | -0.11(-0.27%) |
Apr 28, 2023 | 39.12 | 40.22 | 38.91 | 40.02 | 153,462 | +0.75(+1.91%) |
Apr 27, 2023 | 38.99 | 39.29 | 38.08 | 39.27 | 329,564 | +0.64(+1.66%) |
Apr 26, 2023 | 39.87 | 40.51 | 38.56 | 38.63 | 282,999 | -0.78(-1.97%) |
Apr 25, 2023 | 40.77 | 40.85 | 39.11 | 39.41 | 661,432 | -1.60(-3.91%) |
Apr 24, 2023 | 41.29 | 41.74 | 40.58 | 41.02 | 244,912 | -0.23(-0.55%) |
Apr 21, 2023 | 41.76 | 41.79 | 41.14 | 41.24 | 305,156 | -0.40(-0.97%) |
Apr 20, 2023 | 41.10 | 41.83 | 41.10 | 41.65 | 285,266 | +0.14(+0.33%) |
Apr 19, 2023 | 41.00 | 41.86 | 40.92 | 41.51 | 334,355 | +0.03(+0.07%) |
Apr 18, 2023 | 39.24 | 42.48 | 39.20 | 41.48 | 1,686,231 | -0.31(-0.73%) |
Apr 17, 2023 | 41.80 | 42.17 | 40.92 | 41.78 | 856,179 | +0.24(+0.57%) |
Apr 14, 2023 | 42.88 | 43.13 | 41.39 | 41.55 | 408,666 | -1.55(-3.59%) |
Apr 13, 2023 | 42.42 | 43.12 | 41.87 | 43.09 | 463,031 | +1.20(+2.87%) |
Apr 12, 2023 | 40.62 | 41.90 | 40.11 | 41.89 | 477,759 | +1.80(+4.49%) |
Apr 11, 2023 | 40.50 | 40.50 | 39.25 | 40.09 | 368,557 | +0.33(+0.84%) |
Apr 10, 2023 | 39.58 | 39.94 | 38.78 | 39.75 | 374,088 | -0.52(-1.30%) |
Apr 06, 2023 | 40.09 | 40.29 | 38.54 | 40.28 | 186,053 | -0.05(-0.12%) |
Apr 05, 2023 | 41.99 | 42.19 | 40.22 | 40.33 | 252,067 | -1.99(-4.70%) |
Apr 04, 2023 | 42.50 | 42.83 | 41.98 | 42.31 | 175,150 | +0.05(+0.12%) |
Apr 03, 2023 | 42.78 | 42.85 | 41.57 | 42.27 | 166,343 | -0.59(-1.37%) |
Mar 31, 2023 | 42.28 | 43.04 | 42.23 | 42.85 | 303,496 | +0.76(+1.81%) |
Mar 30, 2023 | 41.92 | 42.24 | 41.49 | 42.09 | 176,301 | +0.60(+1.45%) |
Mar 29, 2023 | 41.71 | 41.80 | 40.95 | 41.49 | 152,431 | +0.60(+1.47%) |
Mar 28, 2023 | 41.44 | 41.55 | 40.59 | 40.89 | 155,055 | -0.74(-1.77%) |
Mar 27, 2023 | 40.94 | 41.89 | 40.94 | 41.63 | 217,954 | +0.94(+2.30%) |
Mar 24, 2023 | 40.76 | 41.02 | 40.19 | 40.69 | 110,583 | -0.71(-1.71%) |
Mar 23, 2023 | 40.70 | 41.98 | 40.61 | 41.40 | 224,265 | +0.95(+2.36%) |
Mar 22, 2023 | 42.05 | 42.65 | 40.44 | 40.44 | 312,381 | -1.68(-4.00%) |
Mar 21, 2023 | 40.79 | 42.29 | 40.79 | 42.13 | 235,092 | +1.77(+4.39%) |
Mar 20, 2023 | 40.42 | 40.95 | 39.85 | 40.36 | 197,250 | -0.10(-0.24%) |
Mar 17, 2023 | 41.53 | 41.56 | 39.84 | 40.45 | 347,786 | -1.07(-2.58%) |
Mar 16, 2023 | 39.78 | 41.75 | 39.35 | 41.53 | 704,114 | +1.47(+3.66%) |
Mar 15, 2023 | 39.38 | 40.19 | 38.51 | 40.06 | 505,487 | -0.20(-0.49%) |
Mar 14, 2023 | 38.10 | 40.37 | 38.10 | 40.26 | 571,299 | +2.92(+7.83%) |
Mar 13, 2023 | 36.61 | 38.67 | 35.92 | 37.33 | 580,802 | +0.37(+1.01%) |
Mar 10, 2023 | 38.17 | 38.22 | 36.06 | 36.96 | 613,436 | -1.21(-3.17%) |
Mar 09, 2023 | 37.75 | 39.26 | 37.59 | 38.17 | 1,059,412 | +2.32(+6.48%) |
Mar 08, 2023 | 34.10 | 36.23 | 32.39 | 35.85 | 1,552,380 | +3.64(+11.31%) |
Mar 07, 2023 | 32.71 | 32.88 | 31.67 | 32.20 | 464,290 | -0.47(-1.45%) |
Mar 06, 2023 | 33.56 | 34.17 | 32.62 | 32.68 | 382,138 | -0.68(-2.04%) |
Mar 03, 2023 | 31.93 | 33.48 | 31.61 | 33.36 | 303,283 | +1.90(+6.04%) |
Mar 02, 2023 | 29.84 | 31.54 | 29.64 | 31.46 | 224,004 | +1.16(+3.83%) |