Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 37.63 | 37.75 | 35.93 | 36.02 | 37,882,880 | -0.74(-2.01%) |
May 05, 2023 | 36.47 | 36.89 | 35.66 | 36.76 | 64,630,812 | +2.18(+6.29%) |
May 04, 2023 | 35.08 | 35.51 | 33.09 | 34.58 | 122,698,200 | -1.99(-5.45%) |
May 03, 2023 | 37.46 | 38.42 | 36.41 | 36.58 | 60,035,696 | -0.67(-1.80%) |
May 02, 2023 | 39.55 | 39.58 | 36.53 | 37.25 | 64,035,820 | -2.49(-6.27%) |
May 01, 2023 | 40.93 | 41.05 | 39.59 | 39.74 | 29,655,716 | -1.15(-2.81%) |
Apr 28, 2023 | 40.15 | 41.23 | 40.06 | 40.89 | 31,717,966 | +0.70(+1.74%) |
Apr 27, 2023 | 39.53 | 40.39 | 39.53 | 40.19 | 17,507,888 | +0.74(+1.87%) |
Apr 26, 2023 | 39.34 | 40.21 | 38.98 | 39.45 | 32,978,348 | +0.24(+0.61%) |
Apr 25, 2023 | 40.30 | 40.39 | 39.08 | 39.21 | 37,185,196 | -1.73(-4.21%) |
Apr 24, 2023 | 41.05 | 41.62 | 40.85 | 40.94 | 16,159,342 | -0.21(-0.51%) |
Apr 21, 2023 | 41.52 | 41.56 | 40.81 | 41.15 | 21,208,232 | -0.53(-1.27%) |
Apr 20, 2023 | 41.74 | 42.42 | 41.36 | 41.67 | 28,698,248 | -0.80(-1.87%) |
Apr 19, 2023 | 41.31 | 42.74 | 40.98 | 42.47 | 30,293,630 | +1.61(+3.94%) |
Apr 18, 2023 | 41.79 | 41.82 | 40.59 | 40.86 | 19,833,952 | -0.90(-2.16%) |
Apr 17, 2023 | 40.40 | 41.77 | 39.94 | 41.76 | 25,702,662 | +1.21(+2.98%) |
Apr 14, 2023 | 41.98 | 42.15 | 40.27 | 40.55 | 33,607,856 | -0.81(-1.95%) |
Apr 13, 2023 | 40.94 | 41.56 | 40.41 | 41.36 | 21,267,226 | +0.62(+1.53%) |
Apr 12, 2023 | 41.49 | 41.66 | 40.53 | 40.73 | 17,467,602 | -0.45(-1.09%) |
Apr 11, 2023 | 41.34 | 41.48 | 40.89 | 41.19 | 14,046,907 | +0.12(+0.28%) |
Apr 10, 2023 | 40.50 | 41.48 | 40.28 | 41.07 | 16,125,404 | +0.21(+0.52%) |
Apr 06, 2023 | 40.24 | 41.09 | 40.22 | 40.86 | 20,712,114 | +0.59(+1.48%) |
Apr 05, 2023 | 39.87 | 40.49 | 39.72 | 40.27 | 30,003,232 | -0.41(-1.01%) |
Apr 04, 2023 | 41.81 | 41.90 | 40.03 | 40.68 | 26,062,632 | -0.92(-2.21%) |
Apr 03, 2023 | 42.17 | 42.39 | 41.33 | 41.60 | 17,785,038 | -0.44(-1.05%) |
Mar 31, 2023 | 42.14 | 42.26 | 41.57 | 42.04 | 20,231,340 | +0.41(+0.99%) |
Mar 30, 2023 | 43.10 | 43.13 | 41.50 | 41.63 | 21,544,122 | -0.86(-2.03%) |
Mar 29, 2023 | 42.62 | 42.69 | 41.90 | 42.49 | 21,483,664 | +0.45(+1.07%) |
Mar 28, 2023 | 42.01 | 42.47 | 41.55 | 42.04 | 21,572,008 | -0.04(-0.09%) |
Mar 27, 2023 | 43.26 | 43.47 | 42.03 | 42.08 | 27,813,002 | +0.36(+0.87%) |
Mar 24, 2023 | 39.82 | 41.86 | 39.57 | 41.71 | 50,148,596 | +1.23(+3.03%) |
Mar 23, 2023 | 42.12 | 42.41 | 40.16 | 40.49 | 50,570,640 | -1.16(-2.78%) |
Mar 22, 2023 | 44.05 | 44.23 | 41.58 | 41.65 | 52,090,776 | -2.51(-5.69%) |
Mar 21, 2023 | 43.88 | 44.54 | 43.28 | 44.16 | 38,580,760 | +2.41(+5.76%) |
Mar 20, 2023 | 42.86 | 43.69 | 41.66 | 41.75 | 61,059,608 | +0.46(+1.12%) |
Mar 17, 2023 | 42.87 | 43.20 | 40.99 | 41.29 | 54,814,844 | -2.63(-5.99%) |
Mar 16, 2023 | 41.69 | 45.16 | 40.82 | 43.92 | 79,693,408 | +1.49(+3.52%) |
Mar 15, 2023 | 41.05 | 42.90 | 40.65 | 42.43 | 63,598,476 | -0.70(-1.63%) |
Mar 14, 2023 | 46.72 | 46.97 | 42.40 | 43.13 | 68,146,880 | +0.88(+2.09%) |
Mar 13, 2023 | 42.12 | 45.22 | 39.84 | 42.25 | 99,427,904 | -5.93(-12.31%) |
Mar 10, 2023 | 48.30 | 50.27 | 46.04 | 48.18 | 102,337,984 | -2.21(-4.39%) |
Mar 09, 2023 | 53.75 | 54.04 | 50.29 | 50.39 | 60,254,696 | -4.45(-8.11%) |
Mar 08, 2023 | 55.29 | 55.40 | 54.51 | 54.84 | 15,548,585 | -0.29(-0.52%) |
Mar 07, 2023 | 56.67 | 56.67 | 55.03 | 55.13 | 13,729,275 | -1.83(-3.22%) |
Mar 06, 2023 | 57.54 | 57.85 | 56.84 | 56.96 | 7,682,012 | -0.43(-0.75%) |
Mar 03, 2023 | 57.05 | 57.50 | 56.47 | 57.39 | 11,098,171 | +0.70(+1.24%) |
Mar 02, 2023 | 57.31 | 57.49 | 56.12 | 56.69 | 11,368,139 | -1.47(-2.53%) |