Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 37.50 | 38.02 | 37.14 | 37.30 | 2,537,073 | +0.62(+1.69%) |
May 05, 2023 | 37.44 | 37.64 | 35.47 | 36.68 | 3,986,334 | +0.11(+0.31%) |
May 04, 2023 | 38.49 | 39.00 | 36.14 | 36.57 | 6,339,979 | -3.49(-8.71%) |
May 03, 2023 | 39.87 | 40.65 | 38.63 | 40.06 | 6,833,005 | +0.27(+0.67%) |
May 02, 2023 | 41.58 | 41.64 | 39.22 | 39.79 | 2,986,222 | -2.13(-5.08%) |
May 01, 2023 | 42.04 | 42.48 | 41.49 | 41.92 | 2,619,296 | -0.24(-0.57%) |
Apr 28, 2023 | 40.98 | 42.32 | 40.58 | 42.16 | 3,247,962 | +1.07(+2.61%) |
Apr 27, 2023 | 41.75 | 42.12 | 40.83 | 41.09 | 2,536,955 | -0.58(-1.40%) |
Apr 26, 2023 | 41.95 | 42.36 | 41.28 | 41.67 | 2,198,740 | -0.19(-0.46%) |
Apr 25, 2023 | 42.65 | 42.86 | 41.57 | 41.86 | 1,802,552 | -1.28(-2.97%) |
Apr 24, 2023 | 42.27 | 43.53 | 42.13 | 43.14 | 2,030,368 | +0.77(+1.83%) |
Apr 21, 2023 | 43.52 | 43.52 | 42.14 | 42.37 | 1,452,009 | -0.73(-1.69%) |
Apr 20, 2023 | 42.63 | 43.31 | 42.53 | 43.10 | 2,203,716 | -0.15(-0.35%) |
Apr 19, 2023 | 43.02 | 43.30 | 42.38 | 43.25 | 2,176,780 | -0.24(-0.55%) |
Apr 18, 2023 | 43.11 | 43.66 | 42.72 | 43.49 | 1,648,456 | -0.04(-0.09%) |
Apr 17, 2023 | 44.12 | 44.32 | 43.13 | 43.53 | 1,680,234 | -0.86(-1.94%) |
Apr 14, 2023 | 44.51 | 44.88 | 43.70 | 44.39 | 1,587,210 | +0.07(+0.15%) |
Apr 13, 2023 | 43.89 | 44.59 | 42.70 | 44.32 | 2,033,618 | +0.03(+0.06%) |
Apr 12, 2023 | 46.03 | 46.03 | 44.20 | 44.29 | 2,967,112 | -1.55(-3.38%) |
Apr 11, 2023 | 44.92 | 45.95 | 44.75 | 45.84 | 1,693,376 | +1.13(+2.52%) |
Apr 10, 2023 | 43.97 | 45.33 | 43.97 | 44.71 | 1,392,628 | +0.51(+1.15%) |
Apr 06, 2023 | 44.85 | 45.03 | 44.07 | 44.20 | 2,235,119 | -0.36(-0.81%) |
Apr 05, 2023 | 42.76 | 44.79 | 42.58 | 44.57 | 3,503,791 | +1.77(+4.13%) |
Apr 04, 2023 | 46.30 | 46.42 | 42.67 | 42.80 | 4,492,167 | -3.74(-8.03%) |
Apr 03, 2023 | 48.10 | 48.10 | 45.82 | 46.54 | 6,117,656 | +0.30(+0.64%) |
Mar 31, 2023 | 46.50 | 46.72 | 45.48 | 46.24 | 4,356,281 | -0.89(-1.89%) |
Mar 30, 2023 | 47.50 | 47.50 | 46.59 | 47.13 | 1,694,171 | +0.16(+0.35%) |
Mar 29, 2023 | 48.14 | 48.53 | 46.36 | 46.97 | 2,322,237 | -0.61(-1.29%) |
Mar 28, 2023 | 46.78 | 47.78 | 46.78 | 47.58 | 2,045,819 | +0.84(+1.80%) |
Mar 27, 2023 | 45.95 | 47.23 | 45.25 | 46.74 | 2,171,998 | +1.24(+2.73%) |
Mar 24, 2023 | 44.89 | 45.87 | 44.41 | 45.49 | 2,767,267 | -0.59(-1.29%) |
Mar 23, 2023 | 47.28 | 47.99 | 45.58 | 46.09 | 2,504,027 | -0.88(-1.87%) |
Mar 22, 2023 | 46.83 | 48.50 | 46.83 | 46.97 | 2,660,567 | -0.05(-0.10%) |
Mar 21, 2023 | 48.11 | 48.24 | 46.59 | 47.01 | 3,691,535 | +0.05(+0.10%) |
Mar 20, 2023 | 45.50 | 47.36 | 45.40 | 46.97 | 3,703,090 | +1.86(+4.13%) |
Mar 17, 2023 | 45.28 | 45.72 | 44.56 | 45.10 | 7,977,627 | -0.18(-0.40%) |
Mar 16, 2023 | 43.06 | 45.37 | 42.11 | 45.28 | 3,970,077 | +2.16(+5.01%) |
Mar 15, 2023 | 43.43 | 44.01 | 42.26 | 43.12 | 3,167,549 | -1.85(-4.12%) |
Mar 14, 2023 | 45.17 | 46.43 | 44.22 | 44.98 | 2,174,349 | +0.37(+0.84%) |
Mar 13, 2023 | 45.61 | 46.19 | 44.33 | 44.61 | 2,755,946 | -2.48(-5.28%) |
Mar 10, 2023 | 48.07 | 48.76 | 46.81 | 47.09 | 2,522,597 | -0.54(-1.14%) |
Mar 09, 2023 | 48.30 | 49.73 | 47.39 | 47.64 | 2,466,396 | -0.43(-0.89%) |
Mar 08, 2023 | 49.46 | 49.76 | 47.32 | 48.07 | 2,742,894 | -1.55(-3.12%) |
Mar 07, 2023 | 49.83 | 50.16 | 48.83 | 49.61 | 1,808,955 | -0.18(-0.36%) |
Mar 06, 2023 | 50.63 | 50.88 | 49.37 | 49.80 | 2,101,568 | -0.97(-1.90%) |
Mar 03, 2023 | 49.79 | 51.17 | 48.52 | 50.76 | 2,227,056 | +1.40(+2.84%) |
Mar 02, 2023 | 48.02 | 49.41 | 47.60 | 49.36 | 2,662,044 | +0.54(+1.11%) |