Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 38.76 | 38.80 | 38.67 | 38.70 | 9,101 | -0.05(-0.14%) |
May 05, 2023 | 38.55 | 38.76 | 38.55 | 38.76 | 2,088 | +0.56(+1.45%) |
May 04, 2023 | 38.28 | 38.34 | 38.20 | 38.20 | 2,552 | -0.28(-0.73%) |
May 03, 2023 | 38.53 | 38.64 | 38.48 | 38.48 | 2,277 | +0.17(+0.45%) |
May 02, 2023 | 38.39 | 38.39 | 38.17 | 38.31 | 1,191 | -0.53(-1.37%) |
May 01, 2023 | 38.94 | 38.94 | 38.80 | 38.84 | 4,114 | +0.03(+0.07%) |
Apr 28, 2023 | 38.67 | 38.85 | 38.67 | 38.82 | 8,114 | +0.10(+0.25%) |
Apr 27, 2023 | 38.49 | 38.72 | 38.45 | 38.72 | 4,921 | +0.32(+0.84%) |
Apr 26, 2023 | 38.47 | 38.47 | 38.40 | 38.40 | 1,007 | +0.13(+0.34%) |
Apr 25, 2023 | 38.56 | 38.56 | 38.27 | 38.27 | 896 | -0.51(-1.31%) |
Apr 24, 2023 | 38.71 | 38.77 | 38.68 | 38.77 | 1,166 | +0.32(+0.84%) |
Apr 21, 2023 | 38.30 | 38.45 | 38.30 | 38.45 | 1,379 | +0.14(+0.38%) |
Apr 20, 2023 | 38.29 | 38.38 | 38.24 | 38.31 | 13,048 | +0.03(+0.07%) |
Apr 19, 2023 | 38.26 | 38.33 | 38.21 | 38.28 | 44,240 | -0.05(-0.12%) |
Apr 18, 2023 | 38.31 | 38.33 | 38.28 | 38.32 | 3,488 | +0.23(+0.61%) |
Apr 17, 2023 | 37.95 | 38.10 | 37.95 | 38.09 | 4,514 | -0.13(-0.33%) |
Apr 14, 2023 | 38.15 | 38.22 | 38.12 | 38.22 | 693 | -0.24(-0.63%) |
Apr 13, 2023 | 38.32 | 38.52 | 38.31 | 38.46 | 59,283 | +0.33(+0.87%) |
Apr 12, 2023 | 38.24 | 38.29 | 38.10 | 38.13 | 2,362 | +0.25(+0.67%) |
Apr 11, 2023 | 37.80 | 37.89 | 37.80 | 37.87 | 773 | +0.22(+0.60%) |
Apr 10, 2023 | 37.43 | 37.65 | 37.43 | 37.65 | 1,706 | -0.06(-0.17%) |
Apr 06, 2023 | 37.70 | 37.72 | 37.70 | 37.71 | 704 | +0.35(+0.93%) |
Apr 05, 2023 | 37.37 | 37.38 | 37.29 | 37.37 | 5,062 | -0.27(-0.72%) |
Apr 04, 2023 | 37.64 | 37.64 | 37.64 | 37.64 | 228 | +0.04(+0.10%) |
Apr 03, 2023 | 37.38 | 37.60 | 37.38 | 37.60 | 2,621 | +0.38(+1.02%) |
Mar 31, 2023 | 37.20 | 37.34 | 37.20 | 37.22 | 2,946 | +0.13(+0.35%) |
Mar 30, 2023 | 37.12 | 37.12 | 37.09 | 37.09 | 927 | +0.40(+1.10%) |
Mar 29, 2023 | 36.66 | 36.72 | 36.64 | 36.69 | 1,808 | +0.44(+1.21%) |
Mar 28, 2023 | 36.18 | 36.25 | 36.18 | 36.25 | 731 | +0.04(+0.10%) |
Mar 27, 2023 | 36.11 | 36.27 | 36.05 | 36.21 | 2,796 | +0.41(+1.14%) |
Mar 24, 2023 | 35.55 | 35.86 | 35.55 | 35.80 | 1,693 | -0.29(-0.79%) |
Mar 23, 2023 | 36.30 | 36.30 | 35.97 | 36.09 | 1,983 | -0.10(-0.28%) |
Mar 22, 2023 | 36.30 | 36.67 | 36.19 | 36.19 | 2,050 | -0.14(-0.38%) |
Mar 21, 2023 | 36.20 | 36.33 | 36.20 | 36.33 | 572 | +0.55(+1.53%) |
Mar 20, 2023 | 35.59 | 35.78 | 35.59 | 35.78 | 804 | +0.51(+1.44%) |
Mar 17, 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 105 | -0.42(-1.16%) |
Mar 16, 2023 | 35.16 | 35.69 | 35.09 | 35.69 | 4,551 | +0.51(+1.45%) |
Mar 15, 2023 | 35.14 | 35.25 | 34.81 | 35.18 | 2,640 | -1.15(-3.17%) |
Mar 14, 2023 | 36.29 | 36.33 | 36.20 | 36.33 | 1,721 | +0.30(+0.84%) |
Mar 13, 2023 | 36.11 | 36.11 | 36.03 | 36.03 | 948 | -0.34(-0.94%) |
Mar 10, 2023 | 36.65 | 36.65 | 36.37 | 36.37 | 573 | -0.27(-0.74%) |
Mar 09, 2023 | 36.96 | 36.96 | 36.60 | 36.64 | 4,663 | -0.11(-0.30%) |
Mar 08, 2023 | 36.69 | 36.77 | 36.69 | 36.75 | 1,049 | +0.18(+0.50%) |
Mar 07, 2023 | 36.52 | 36.57 | 36.52 | 36.57 | 380 | -0.63(-1.69%) |
Mar 06, 2023 | 37.17 | 37.22 | 37.17 | 37.20 | 583 | -0.10(-0.26%) |
Mar 03, 2023 | 36.97 | 37.30 | 36.97 | 37.30 | 896 | +0.49(+1.33%) |
Mar 02, 2023 | 36.67 | 36.81 | 36.65 | 36.81 | 65,192 | -0.14(-0.39%) |