Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.01 | 39.18 | 38.34 | 38.43 | 47,471 | -0.47(-1.21%) |
May 05, 2023 | 38.78 | 38.99 | 38.58 | 38.90 | 66,002 | +0.72(+1.89%) |
May 04, 2023 | 38.17 | 38.31 | 37.44 | 38.18 | 165,600 | -0.40(-1.04%) |
May 03, 2023 | 38.58 | 39.32 | 38.55 | 38.58 | 51,427 | -0.01(-0.03%) |
May 02, 2023 | 39.41 | 39.41 | 38.24 | 38.59 | 105,276 | -0.95(-2.40%) |
May 01, 2023 | 39.59 | 40.07 | 39.44 | 39.54 | 86,617 | -0.12(-0.30%) |
Apr 28, 2023 | 39.46 | 39.96 | 39.46 | 39.65 | 43,702 | +0.20(+0.50%) |
Apr 27, 2023 | 39.00 | 39.57 | 38.80 | 39.46 | 102,267 | +0.54(+1.38%) |
Apr 26, 2023 | 39.28 | 39.39 | 38.77 | 38.92 | 54,192 | -0.48(-1.23%) |
Apr 25, 2023 | 39.90 | 39.98 | 39.36 | 39.41 | 34,564 | -0.87(-2.16%) |
Apr 24, 2023 | 40.26 | 40.62 | 40.15 | 40.28 | 42,442 | -0.07(-0.18%) |
Apr 21, 2023 | 40.60 | 40.72 | 40.05 | 40.35 | 55,974 | -0.23(-0.58%) |
Apr 20, 2023 | 40.48 | 40.60 | 40.34 | 40.58 | 46,914 | -0.15(-0.36%) |
Apr 19, 2023 | 40.34 | 40.83 | 40.22 | 40.73 | 62,429 | +0.37(+0.92%) |
Apr 18, 2023 | 41.07 | 41.09 | 40.20 | 40.36 | 55,107 | -0.65(-1.57%) |
Apr 17, 2023 | 40.48 | 41.01 | 40.38 | 41.00 | 83,777 | +0.55(+1.35%) |
Apr 14, 2023 | 41.19 | 41.48 | 40.29 | 40.46 | 40,635 | -0.65(-1.57%) |
Apr 13, 2023 | 40.89 | 41.20 | 40.57 | 41.10 | 74,476 | +0.27(+0.67%) |
Apr 12, 2023 | 41.24 | 41.27 | 40.75 | 40.83 | 35,861 | -0.22(-0.55%) |
Apr 11, 2023 | 41.04 | 41.33 | 40.94 | 41.05 | 80,606 | +0.02(+0.05%) |
Apr 10, 2023 | 40.58 | 41.11 | 40.58 | 41.03 | 35,294 | +0.28(+0.70%) |
Apr 06, 2023 | 40.50 | 40.79 | 40.50 | 40.75 | 43,429 | +0.22(+0.55%) |
Apr 05, 2023 | 40.42 | 40.57 | 40.38 | 40.52 | 125,928 | -0.10(-0.24%) |
Apr 04, 2023 | 41.35 | 41.35 | 40.32 | 40.62 | 109,133 | -0.65(-1.56%) |
Apr 03, 2023 | 41.34 | 44.52 | 41.02 | 41.27 | 121,365 | -0.13(-0.31%) |
Mar 31, 2023 | 41.11 | 41.39 | 41.02 | 41.39 | 50,401 | +0.49(+1.19%) |
Mar 30, 2023 | 41.39 | 41.41 | 40.67 | 40.91 | 51,492 | -0.26(-0.64%) |
Mar 29, 2023 | 41.38 | 41.39 | 40.91 | 41.17 | 96,293 | +0.01(+0.02%) |
Mar 28, 2023 | 40.96 | 41.30 | 40.92 | 41.16 | 253,813 | -0.02(-0.05%) |
Mar 27, 2023 | 41.46 | 41.49 | 41.14 | 41.18 | 63,268 | +0.28(+0.69%) |
Mar 24, 2023 | 39.76 | 40.97 | 39.72 | 40.90 | 106,292 | +0.84(+2.10%) |
Mar 23, 2023 | 40.81 | 40.88 | 39.88 | 40.05 | 55,027 | -0.49(-1.21%) |
Mar 22, 2023 | 41.86 | 41.92 | 40.54 | 40.54 | 70,770 | -1.39(-3.31%) |
Mar 21, 2023 | 41.78 | 42.44 | 41.76 | 41.93 | 3,427,076 | +0.64(+1.54%) |
Mar 20, 2023 | 41.12 | 42.06 | 41.12 | 41.30 | 26,103 | +0.40(+0.99%) |
Mar 17, 2023 | 42.09 | 42.09 | 40.79 | 40.89 | 23,490 | -1.47(-3.48%) |
Mar 16, 2023 | 41.12 | 42.69 | 40.84 | 42.37 | 274,741 | +0.84(+2.03%) |
Mar 15, 2023 | 40.59 | 41.67 | 40.59 | 41.52 | 83,432 | -0.30(-0.72%) |
Mar 14, 2023 | 42.38 | 42.84 | 41.59 | 41.82 | 99,455 | +0.87(+2.13%) |
Mar 13, 2023 | 41.20 | 42.07 | 40.54 | 40.95 | 145,190 | -1.17(-2.78%) |
Mar 10, 2023 | 42.52 | 42.77 | 41.52 | 42.12 | 183,876 | -0.67(-1.56%) |
Mar 09, 2023 | 43.88 | 43.88 | 42.79 | 42.79 | 73,149 | -1.23(-2.80%) |
Mar 08, 2023 | 44.05 | 44.11 | 43.67 | 44.02 | 390,811 | +0.05(+0.11%) |
Mar 07, 2023 | 44.52 | 44.52 | 43.74 | 43.98 | 285,507 | -0.52(-1.18%) |
Mar 06, 2023 | 45.32 | 45.32 | 44.25 | 44.50 | 186,456 | -0.85(-1.88%) |
Mar 03, 2023 | 45.14 | 45.40 | 44.82 | 45.35 | 71,761 | +0.35(+0.78%) |
Mar 02, 2023 | 44.79 | 45.01 | 44.71 | 45.00 | 22,051 | +0.00(+0.00%) |