Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 38.76 | 38.76 | 37.44 | 37.79 | 2,195,808 | -0.52(-1.36%) |
May 05, 2023 | 38.10 | 38.65 | 37.59 | 38.31 | 2,488,380 | +0.96(+2.57%) |
May 04, 2023 | 39.01 | 39.11 | 37.12 | 37.35 | 2,933,968 | -1.84(-4.70%) |
May 03, 2023 | 39.60 | 40.09 | 39.08 | 39.19 | 2,288,860 | -0.60(-1.51%) |
May 02, 2023 | 40.39 | 40.67 | 38.89 | 39.79 | 2,611,249 | -1.57(-3.80%) |
May 01, 2023 | 41.46 | 41.92 | 41.16 | 41.36 | 1,961,173 | -0.14(-0.34%) |
Apr 28, 2023 | 41.13 | 41.59 | 40.97 | 41.50 | 2,071,168 | +0.10(+0.24%) |
Apr 27, 2023 | 41.60 | 41.94 | 41.10 | 41.40 | 2,136,105 | +0.02(+0.05%) |
Apr 26, 2023 | 42.55 | 42.69 | 41.29 | 41.38 | 2,233,232 | -1.04(-2.45%) |
Apr 25, 2023 | 43.01 | 43.82 | 42.40 | 42.42 | 3,282,560 | -2.58(-5.73%) |
Apr 24, 2023 | 45.30 | 45.43 | 44.76 | 45.00 | 1,517,424 | -0.33(-0.73%) |
Apr 21, 2023 | 45.70 | 45.82 | 45.11 | 45.33 | 1,130,155 | -0.36(-0.79%) |
Apr 20, 2023 | 45.58 | 46.81 | 45.57 | 45.69 | 1,704,915 | +0.48(+1.06%) |
Apr 19, 2023 | 44.70 | 45.27 | 44.58 | 45.21 | 1,270,023 | +0.23(+0.51%) |
Apr 18, 2023 | 44.69 | 45.00 | 43.96 | 44.98 | 2,009,560 | +0.73(+1.65%) |
Apr 17, 2023 | 44.78 | 44.78 | 43.85 | 44.25 | 2,248,122 | -0.25(-0.56%) |
Apr 14, 2023 | 44.07 | 44.81 | 43.87 | 44.50 | 1,658,192 | +0.53(+1.21%) |
Apr 13, 2023 | 43.38 | 44.27 | 42.97 | 43.97 | 1,782,395 | +1.00(+2.33%) |
Apr 12, 2023 | 44.35 | 44.58 | 42.88 | 42.97 | 2,980,163 | -0.76(-1.74%) |
Apr 11, 2023 | 43.65 | 44.12 | 43.29 | 43.73 | 1,729,876 | +0.16(+0.37%) |
Apr 10, 2023 | 42.72 | 43.86 | 42.40 | 43.57 | 1,706,430 | +0.69(+1.61%) |
Apr 06, 2023 | 44.22 | 44.39 | 42.78 | 42.88 | 2,908,794 | -1.76(-3.94%) |
Apr 05, 2023 | 45.05 | 45.30 | 44.10 | 44.64 | 2,168,281 | -1.34(-2.91%) |
Apr 04, 2023 | 47.30 | 47.30 | 45.54 | 45.98 | 1,228,081 | -1.05(-2.23%) |
Apr 03, 2023 | 47.36 | 47.50 | 46.26 | 47.03 | 1,188,676 | +0.03(+0.06%) |
Mar 31, 2023 | 46.40 | 47.14 | 46.22 | 47.00 | 1,599,695 | +1.17(+2.55%) |
Mar 30, 2023 | 46.74 | 47.12 | 45.78 | 45.83 | 1,461,361 | -0.04(-0.09%) |
Mar 29, 2023 | 45.29 | 45.97 | 44.76 | 45.87 | 2,209,404 | +1.09(+2.43%) |
Mar 28, 2023 | 43.92 | 45.28 | 43.54 | 44.78 | 1,735,623 | +1.25(+2.87%) |
Mar 27, 2023 | 43.92 | 43.92 | 43.13 | 43.53 | 1,453,393 | +0.12(+0.28%) |
Mar 24, 2023 | 42.85 | 43.73 | 42.77 | 43.41 | 1,901,530 | -0.01(-0.02%) |
Mar 23, 2023 | 43.82 | 44.43 | 42.60 | 43.42 | 2,007,207 | +0.08(+0.18%) |
Mar 22, 2023 | 44.10 | 44.86 | 43.27 | 43.34 | 2,362,427 | -0.84(-1.90%) |
Mar 21, 2023 | 44.26 | 45.33 | 43.91 | 44.18 | 3,382,451 | +1.33(+3.10%) |
Mar 20, 2023 | 42.86 | 43.67 | 42.46 | 42.85 | 3,387,373 | +0.44(+1.04%) |
Mar 17, 2023 | 41.32 | 42.76 | 40.69 | 42.41 | 6,584,716 | +0.57(+1.36%) |
Mar 16, 2023 | 40.64 | 42.34 | 40.55 | 41.84 | 2,440,111 | +0.44(+1.06%) |
Mar 15, 2023 | 40.34 | 41.54 | 40.23 | 41.40 | 3,671,009 | -0.56(-1.33%) |
Mar 14, 2023 | 42.31 | 42.76 | 41.53 | 41.96 | 3,120,175 | +0.97(+2.37%) |
Mar 13, 2023 | 41.68 | 42.11 | 40.52 | 40.99 | 5,335,656 | -1.89(-4.41%) |
Mar 10, 2023 | 44.22 | 44.22 | 42.02 | 42.88 | 5,026,248 | -1.35(-3.05%) |
Mar 09, 2023 | 46.41 | 46.41 | 44.09 | 44.23 | 4,283,549 | -2.17(-4.68%) |
Mar 08, 2023 | 47.13 | 47.30 | 46.31 | 46.40 | 3,218,110 | -0.87(-1.84%) |
Mar 07, 2023 | 48.13 | 48.64 | 47.14 | 47.27 | 3,403,222 | -0.82(-1.71%) |
Mar 06, 2023 | 49.83 | 49.90 | 47.91 | 48.09 | 3,981,551 | -1.69(-3.39%) |
Mar 03, 2023 | 50.01 | 50.09 | 49.28 | 49.78 | 2,209,163 | +0.01(+0.02%) |
Mar 02, 2023 | 48.84 | 49.91 | 48.69 | 49.77 | 1,942,802 | +0.50(+1.01%) |