Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.33 | 42.44 | 41.72 | 41.89 | 302,614 | -0.19(-0.45%) |
May 05, 2023 | 41.68 | 42.18 | 41.68 | 42.07 | 342,519 | +1.21(+2.97%) |
May 04, 2023 | 41.39 | 41.42 | 40.59 | 40.86 | 3,054,610 | -0.89(-2.13%) |
May 03, 2023 | 42.00 | 42.53 | 41.68 | 41.75 | 511,588 | -0.10(-0.24%) |
May 02, 2023 | 42.67 | 42.67 | 41.28 | 41.85 | 329,849 | -0.96(-2.23%) |
May 01, 2023 | 42.86 | 43.33 | 42.73 | 42.80 | 289,670 | -0.14(-0.32%) |
Apr 28, 2023 | 42.45 | 43.05 | 42.45 | 42.94 | 256,278 | +0.44(+1.04%) |
Apr 27, 2023 | 41.99 | 42.50 | 41.75 | 42.50 | 310,071 | +0.72(+1.72%) |
Apr 26, 2023 | 41.94 | 42.25 | 41.66 | 41.78 | 601,027 | -0.35(-0.82%) |
Apr 25, 2023 | 42.90 | 42.94 | 42.12 | 42.12 | 282,317 | -1.16(-2.69%) |
Apr 24, 2023 | 43.17 | 43.54 | 43.09 | 43.29 | 484,015 | +0.13(+0.30%) |
Apr 21, 2023 | 43.44 | 43.54 | 42.93 | 43.16 | 230,470 | -0.26(-0.59%) |
Apr 20, 2023 | 43.38 | 43.71 | 43.26 | 43.41 | 735,056 | -0.26(-0.59%) |
Apr 19, 2023 | 43.37 | 43.79 | 43.21 | 43.67 | 223,789 | +0.07(+0.16%) |
Apr 18, 2023 | 43.83 | 43.83 | 43.36 | 43.60 | 338,970 | -0.10(-0.23%) |
Apr 17, 2023 | 43.33 | 43.71 | 43.29 | 43.70 | 194,452 | +0.39(+0.91%) |
Apr 14, 2023 | 43.69 | 43.92 | 43.05 | 43.31 | 270,298 | -0.24(-0.54%) |
Apr 13, 2023 | 43.38 | 43.72 | 43.21 | 43.54 | 219,035 | +0.32(+0.73%) |
Apr 12, 2023 | 43.81 | 43.83 | 43.20 | 43.23 | 235,629 | -0.27(-0.61%) |
Apr 11, 2023 | 43.19 | 43.70 | 43.15 | 43.49 | 321,781 | +0.44(+1.03%) |
Apr 10, 2023 | 42.31 | 43.19 | 42.26 | 43.05 | 267,972 | +0.62(+1.46%) |
Apr 06, 2023 | 42.57 | 42.68 | 42.27 | 42.43 | 333,614 | -0.17(-0.39%) |
Apr 05, 2023 | 42.68 | 42.74 | 42.26 | 42.60 | 434,832 | -0.31(-0.71%) |
Apr 04, 2023 | 44.06 | 44.06 | 42.62 | 42.90 | 421,397 | -1.02(-2.31%) |
Apr 03, 2023 | 44.02 | 44.21 | 43.42 | 43.92 | 295,683 | +0.04(+0.09%) |
Mar 31, 2023 | 43.41 | 43.90 | 43.34 | 43.88 | 260,650 | +0.74(+1.71%) |
Mar 30, 2023 | 43.52 | 43.60 | 43.00 | 43.14 | 360,913 | -0.10(-0.23%) |
Mar 29, 2023 | 43.31 | 43.31 | 42.89 | 43.24 | 628,089 | +0.40(+0.94%) |
Mar 28, 2023 | 42.66 | 43.01 | 42.57 | 42.83 | 495,641 | +0.14(+0.32%) |
Mar 27, 2023 | 42.86 | 42.99 | 42.36 | 42.70 | 493,049 | +0.54(+1.29%) |
Mar 24, 2023 | 41.39 | 42.22 | 41.04 | 42.15 | 548,064 | +0.35(+0.85%) |
Mar 23, 2023 | 42.53 | 42.88 | 41.46 | 41.80 | 258,882 | -0.35(-0.84%) |
Mar 22, 2023 | 43.26 | 43.42 | 42.15 | 42.15 | 269,869 | -1.14(-2.64%) |
Mar 21, 2023 | 43.31 | 43.56 | 43.09 | 43.30 | 1,371,837 | +1.01(+2.40%) |
Mar 20, 2023 | 42.02 | 42.86 | 42.02 | 42.28 | 323,762 | +0.62(+1.49%) |
Mar 17, 2023 | 42.50 | 42.50 | 41.54 | 41.66 | 667,906 | -1.20(-2.80%) |
Mar 16, 2023 | 41.62 | 43.19 | 41.36 | 42.86 | 848,421 | +0.68(+1.61%) |
Mar 15, 2023 | 42.17 | 42.23 | 41.42 | 42.19 | 508,568 | -1.07(-2.48%) |
Mar 14, 2023 | 43.90 | 44.09 | 42.79 | 43.26 | 451,295 | +0.77(+1.80%) |
Mar 13, 2023 | 43.14 | 43.47 | 42.25 | 42.49 | 496,580 | -1.49(-3.40%) |
Mar 10, 2023 | 44.87 | 45.05 | 43.57 | 43.98 | 306,297 | -1.22(-2.70%) |
Mar 09, 2023 | 46.52 | 46.58 | 45.17 | 45.20 | 314,831 | -1.34(-2.87%) |
Mar 08, 2023 | 46.56 | 46.74 | 46.15 | 46.54 | 155,779 | +0.04(+0.08%) |
Mar 07, 2023 | 47.00 | 47.07 | 46.38 | 46.50 | 201,815 | -0.53(-1.13%) |
Mar 06, 2023 | 47.85 | 47.85 | 46.87 | 47.03 | 213,550 | -0.78(-1.62%) |
Mar 03, 2023 | 47.50 | 47.94 | 47.21 | 47.81 | 192,540 | +0.54(+1.14%) |
Mar 02, 2023 | 46.88 | 47.38 | 46.60 | 47.27 | 327,471 | +0.07(+0.15%) |