Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.53 | 42.68 | 42.53 | 42.64 | 2,030 | -0.03(-0.07%) |
May 05, 2023 | 42.35 | 42.76 | 42.24 | 42.67 | 5,004 | +0.94(+2.26%) |
May 04, 2023 | 41.87 | 41.87 | 41.66 | 41.73 | 1,819 | -0.34(-0.82%) |
May 03, 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 96 | -0.04(-0.10%) |
May 02, 2023 | 42.30 | 42.30 | 41.99 | 42.12 | 1,056 | -0.30(-0.72%) |
May 01, 2023 | 42.63 | 42.63 | 42.39 | 42.42 | 1,293 | +0.20(+0.46%) |
Apr 28, 2023 | 42.13 | 42.22 | 42.13 | 42.22 | 554 | +0.21(+0.50%) |
Apr 27, 2023 | 41.91 | 42.08 | 41.78 | 42.01 | 472 | +0.43(+1.03%) |
Apr 26, 2023 | 42.00 | 42.00 | 41.59 | 41.59 | 422 | -0.46(-1.08%) |
Apr 25, 2023 | 42.40 | 42.40 | 42.01 | 42.04 | 882 | -0.98(-2.27%) |
Apr 24, 2023 | 43.07 | 43.07 | 43.02 | 43.02 | 381 | -0.07(-0.17%) |
Apr 21, 2023 | 42.84 | 43.13 | 42.84 | 43.09 | 1,118 | +0.02(+0.04%) |
Apr 20, 2023 | 43.20 | 43.20 | 43.07 | 43.07 | 256 | -0.20(-0.46%) |
Apr 19, 2023 | 43.34 | 43.34 | 43.27 | 43.27 | 330 | -0.07(-0.17%) |
Apr 18, 2023 | 43.19 | 43.35 | 43.19 | 43.35 | 219 | +0.27(+0.62%) |
Apr 17, 2023 | 42.97 | 43.08 | 42.86 | 43.08 | 2,365 | -0.04(-0.10%) |
Apr 14, 2023 | 43.05 | 43.12 | 43.05 | 43.12 | 829 | -0.09(-0.21%) |
Apr 13, 2023 | 43.22 | 43.22 | 43.22 | 43.22 | 118 | +0.72(+1.70%) |
Apr 12, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 75 | -0.41(-0.96%) |
Apr 11, 2023 | 42.91 | 42.91 | 42.91 | 42.91 | 86 | +0.08(+0.18%) |
Apr 10, 2023 | 41.69 | 42.83 | 41.69 | 42.83 | 808 | +0.30(+0.70%) |
Apr 06, 2023 | 42.55 | 42.62 | 42.41 | 42.53 | 3,720 | -0.18(-0.42%) |
Apr 05, 2023 | 42.70 | 42.71 | 42.70 | 42.71 | 273 | -0.66(-1.53%) |
Apr 04, 2023 | 43.65 | 43.65 | 43.26 | 43.38 | 666 | -0.43(-0.99%) |
Apr 03, 2023 | 43.81 | 43.81 | 43.81 | 43.81 | 76 | -0.27(-0.62%) |
Mar 31, 2023 | 43.43 | 44.08 | 43.43 | 44.08 | 908 | +0.65(+1.49%) |
Mar 30, 2023 | 43.43 | 43.43 | 43.43 | 43.43 | 174 | +0.47(+1.09%) |
Mar 29, 2023 | 42.77 | 42.96 | 42.77 | 42.96 | 182 | +0.84(+2.01%) |
Mar 28, 2023 | 42.12 | 42.12 | 42.12 | 42.12 | 148 | -0.33(-0.78%) |
Mar 27, 2023 | 42.45 | 42.45 | 42.45 | 42.45 | 241 | +0.11(+0.25%) |
Mar 24, 2023 | 42.26 | 42.34 | 41.77 | 42.34 | 19,945 | -0.36(-0.83%) |
Mar 23, 2023 | 43.17 | 43.17 | 42.26 | 42.70 | 2,290 | +0.45(+1.05%) |
Mar 22, 2023 | 42.68 | 42.68 | 42.26 | 42.26 | 347 | -0.34(-0.81%) |
Mar 21, 2023 | 42.33 | 42.61 | 42.18 | 42.60 | 2,502 | +0.58(+1.38%) |
Mar 20, 2023 | 42.09 | 42.09 | 41.96 | 42.02 | 2,624 | +0.56(+1.35%) |
Mar 17, 2023 | 41.47 | 41.60 | 41.41 | 41.46 | 2,440 | -0.39(-0.93%) |
Mar 16, 2023 | 40.91 | 41.93 | 40.91 | 41.85 | 3,324 | +1.00(+2.44%) |
Mar 15, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 148 | -0.56(-1.34%) |
Mar 14, 2023 | 41.56 | 41.60 | 41.13 | 41.41 | 2,862 | +0.85(+2.10%) |
Mar 13, 2023 | 40.68 | 40.83 | 40.49 | 40.56 | 3,247 | +0.34(+0.86%) |
Mar 10, 2023 | 41.00 | 41.00 | 40.08 | 40.22 | 17,893 | -0.85(-2.08%) |
Mar 09, 2023 | 41.79 | 41.81 | 41.07 | 41.07 | 2,804 | -0.67(-1.61%) |
Mar 08, 2023 | 41.02 | 41.76 | 41.02 | 41.74 | 26,181 | +0.47(+1.14%) |
Mar 07, 2023 | 41.59 | 41.59 | 41.27 | 41.27 | 147 | -0.58(-1.39%) |
Mar 06, 2023 | 42.11 | 42.11 | 41.85 | 41.85 | 259 | -0.17(-0.40%) |
Mar 03, 2023 | 42.01 | 42.01 | 42.01 | 42.01 | 100 | +0.83(+2.02%) |
Mar 02, 2023 | 41.18 | 41.18 | 41.18 | 41.18 | 11 | +0.25(+0.61%) |