Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 44.24 | 44.29 | 44.22 | 44.22 | 91,591 | -0.21(-0.47%) |
May 05, 2023 | 44.39 | 44.43 | 44.37 | 44.43 | 23,565 | -0.11(-0.25%) |
May 04, 2023 | 44.54 | 44.64 | 44.53 | 44.54 | 28,180 | -0.01(-0.03%) |
May 03, 2023 | 44.50 | 44.56 | 44.45 | 44.55 | 14,598 | +0.12(+0.28%) |
May 02, 2023 | 44.16 | 44.43 | 44.15 | 44.43 | 20,156 | +0.36(+0.81%) |
May 01, 2023 | 44.34 | 44.34 | 44.05 | 44.07 | 20,958 | -0.36(-0.82%) |
Apr 28, 2023 | 44.41 | 44.45 | 44.38 | 44.44 | 9,388 | +0.17(+0.39%) |
Apr 27, 2023 | 44.27 | 44.28 | 44.26 | 44.26 | 15,444 | -0.13(-0.28%) |
Apr 26, 2023 | 44.54 | 44.55 | 44.39 | 44.39 | 4,932 | -0.10(-0.23%) |
Apr 25, 2023 | 44.40 | 44.51 | 44.40 | 44.49 | 39,479 | +0.27(+0.60%) |
Apr 24, 2023 | 44.15 | 44.23 | 44.15 | 44.23 | 5,554 | +0.14(+0.32%) |
Apr 21, 2023 | 44.23 | 44.23 | 44.07 | 44.08 | 10,335 | -0.04(-0.09%) |
Apr 20, 2023 | 44.10 | 44.16 | 44.10 | 44.13 | 11,481 | +0.13(+0.29%) |
Apr 19, 2023 | 43.98 | 44.00 | 43.93 | 44.00 | 7,651 | -0.03(-0.08%) |
Apr 18, 2023 | 44.01 | 44.54 | 44.01 | 44.03 | 191,332 | +0.04(+0.08%) |
Apr 17, 2023 | 44.06 | 44.08 | 43.98 | 44.00 | 7,508 | -0.18(-0.42%) |
Apr 14, 2023 | 44.24 | 44.24 | 44.15 | 44.18 | 19,460 | -0.15(-0.34%) |
Apr 13, 2023 | 44.44 | 44.44 | 44.33 | 44.33 | 6,413 | -0.04(-0.09%) |
Apr 12, 2023 | 44.38 | 44.39 | 44.33 | 44.37 | 5,675 | +0.02(+0.05%) |
Apr 11, 2023 | 44.32 | 44.35 | 44.30 | 44.35 | 5,397 | -0.02(-0.05%) |
Apr 10, 2023 | 44.44 | 44.45 | 44.33 | 44.37 | 11,485 | -0.24(-0.53%) |
Apr 06, 2023 | 44.63 | 44.66 | 44.61 | 44.61 | 5,674 | -0.05(-0.12%) |
Apr 05, 2023 | 44.58 | 44.67 | 44.57 | 44.66 | 28,722 | +0.19(+0.44%) |
Apr 04, 2023 | 44.23 | 44.49 | 44.23 | 44.46 | 7,414 | +0.17(+0.37%) |
Apr 03, 2023 | 44.15 | 44.34 | 44.15 | 44.30 | 2,437 | +0.14(+0.32%) |
Mar 31, 2023 | 44.01 | 44.16 | 44.00 | 44.16 | 6,247 | +0.20(+0.45%) |
Mar 30, 2023 | 43.87 | 43.96 | 43.87 | 43.96 | 21,948 | +0.08(+0.18%) |
Mar 29, 2023 | 43.79 | 43.89 | 43.78 | 43.88 | 10,516 | -0.01(-0.03%) |
Mar 28, 2023 | 43.89 | 43.91 | 43.84 | 43.90 | 11,689 | -0.02(-0.05%) |
Mar 27, 2023 | 44.03 | 44.07 | 43.92 | 43.92 | 26,094 | -0.36(-0.82%) |
Mar 24, 2023 | 44.27 | 44.31 | 44.23 | 44.28 | 234,314 | +0.08(+0.17%) |
Mar 23, 2023 | 44.05 | 44.23 | 44.04 | 44.21 | 60,395 | +0.13(+0.29%) |
Mar 22, 2023 | 43.77 | 44.08 | 43.77 | 44.08 | 3,689 | +0.25(+0.56%) |
Mar 21, 2023 | 43.84 | 43.91 | 43.81 | 43.84 | 6,094 | -0.18(-0.41%) |
Mar 20, 2023 | 44.13 | 44.13 | 44.00 | 44.02 | 13,497 | -0.08(-0.19%) |
Mar 17, 2023 | 43.98 | 44.16 | 43.97 | 44.10 | 15,398 | +0.22(+0.50%) |
Mar 16, 2023 | 44.10 | 44.17 | 43.83 | 43.88 | 34,025 | -0.09(-0.20%) |
Mar 15, 2023 | 44.01 | 44.08 | 43.92 | 43.97 | 7,416 | +0.27(+0.63%) |
Mar 14, 2023 | 43.83 | 43.83 | 43.66 | 43.69 | 18,308 | -0.21(-0.47%) |
Mar 13, 2023 | 44.11 | 44.11 | 43.84 | 43.90 | 38,505 | +0.26(+0.61%) |
Mar 10, 2023 | 43.46 | 43.66 | 43.46 | 43.64 | 15,469 | +0.47(+1.10%) |
Mar 09, 2023 | 43.10 | 43.22 | 43.08 | 43.16 | 6,286 | +0.02(+0.04%) |
Mar 08, 2023 | 43.22 | 43.26 | 43.12 | 43.14 | 637,751 | -0.02(-0.04%) |
Mar 07, 2023 | 43.21 | 43.24 | 43.15 | 43.16 | 7,691 | +0.03(+0.07%) |
Mar 06, 2023 | 43.25 | 43.26 | 43.14 | 43.14 | 30,300 | +0.01(+0.03%) |
Mar 03, 2023 | 43.03 | 43.12 | 42.98 | 43.12 | 6,543 | +0.21(+0.49%) |
Mar 02, 2023 | 42.89 | 42.93 | 42.89 | 42.91 | 3,788 | -0.18(-0.43%) |