Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.87 | 39.89 | 39.82 | 39.88 | 3,671 | -0.07(-0.17%) |
May 05, 2023 | 39.88 | 39.95 | 39.86 | 39.95 | 7,931 | +0.20(+0.50%) |
May 04, 2023 | 39.73 | 39.77 | 39.63 | 39.75 | 2,992 | -0.05(-0.12%) |
May 03, 2023 | 39.88 | 40.02 | 39.79 | 39.80 | 2,414 | -0.07(-0.17%) |
May 02, 2023 | 39.73 | 39.87 | 39.71 | 39.87 | 821,384 | -0.01(-0.01%) |
May 01, 2023 | 39.96 | 40.05 | 39.88 | 39.88 | 4,523 | -0.22(-0.56%) |
Apr 28, 2023 | 40.00 | 40.15 | 40.00 | 40.10 | 7,399 | +0.15(+0.37%) |
Apr 27, 2023 | 39.92 | 40.03 | 39.93 | 39.95 | 2,112 | +0.18(+0.45%) |
Apr 26, 2023 | 39.93 | 39.95 | 39.77 | 39.77 | 4,930 | -0.12(-0.31%) |
Apr 25, 2023 | 40.03 | 40.03 | 39.81 | 39.90 | 29,773 | -0.11(-0.27%) |
Apr 24, 2023 | 39.91 | 40.01 | 39.89 | 40.01 | 6,307 | +0.14(+0.35%) |
Apr 21, 2023 | 39.81 | 39.88 | 39.81 | 39.87 | 1,255 | +0.09(+0.23%) |
Apr 20, 2023 | 39.78 | 39.78 | 39.74 | 39.78 | 3,236 | -0.03(-0.08%) |
Apr 19, 2023 | 39.81 | 39.86 | 39.81 | 39.81 | 2,729 | -0.15(-0.39%) |
Apr 18, 2023 | 39.96 | 39.99 | 39.91 | 39.96 | 7,494 | +0.06(+0.16%) |
Apr 17, 2023 | 39.89 | 39.90 | 39.77 | 39.90 | 3,614 | -0.12(-0.31%) |
Apr 14, 2023 | 40.14 | 40.23 | 39.97 | 40.02 | 7,050 | -0.09(-0.23%) |
Apr 13, 2023 | 39.90 | 40.20 | 39.90 | 40.11 | 4,196 | +0.27(+0.68%) |
Apr 12, 2023 | 39.94 | 39.94 | 39.84 | 39.84 | 3,582 | -0.04(-0.09%) |
Apr 11, 2023 | 39.77 | 39.91 | 39.74 | 39.88 | 25,811 | +0.13(+0.33%) |
Apr 10, 2023 | 39.67 | 39.75 | 39.59 | 39.75 | 4,550 | -0.04(-0.09%) |
Apr 06, 2023 | 39.53 | 39.82 | 39.53 | 39.78 | 3,036 | +0.22(+0.54%) |
Apr 05, 2023 | 39.79 | 39.79 | 39.57 | 39.57 | 71,530 | -0.25(-0.62%) |
Apr 04, 2023 | 39.87 | 39.91 | 39.82 | 39.82 | 6,718 | -0.15(-0.38%) |
Apr 03, 2023 | 39.92 | 39.97 | 39.75 | 39.97 | 38,724 | -0.12(-0.29%) |
Mar 31, 2023 | 39.55 | 40.09 | 39.55 | 40.09 | 34,267 | +0.60(+1.52%) |
Mar 30, 2023 | 39.34 | 39.49 | 39.27 | 39.49 | 6,111 | +0.20(+0.52%) |
Mar 29, 2023 | 38.95 | 39.28 | 38.95 | 39.28 | 10,086 | +0.48(+1.23%) |
Mar 28, 2023 | 38.76 | 38.81 | 38.73 | 38.81 | 2,433 | -0.01(-0.04%) |
Mar 27, 2023 | 38.99 | 38.99 | 38.82 | 38.82 | 1,044 | -0.06(-0.15%) |
Mar 24, 2023 | 38.79 | 38.88 | 38.78 | 38.88 | 3,384 | -0.05(-0.13%) |
Mar 23, 2023 | 39.12 | 39.21 | 38.91 | 38.93 | 4,195 | -0.20(-0.52%) |
Mar 22, 2023 | 39.03 | 39.23 | 38.94 | 39.13 | 3,581 | +0.08(+0.21%) |
Mar 21, 2023 | 38.82 | 39.05 | 38.82 | 39.05 | 3,208 | +0.44(+1.15%) |
Mar 20, 2023 | 38.72 | 38.79 | 38.60 | 38.60 | 3,648 | -0.06(-0.16%) |
Mar 17, 2023 | 38.75 | 38.76 | 38.63 | 38.67 | 7,562 | -0.27(-0.71%) |
Mar 16, 2023 | 38.56 | 38.94 | 38.56 | 38.94 | 8,139 | +0.30(+0.79%) |
Mar 15, 2023 | 38.49 | 38.64 | 38.48 | 38.64 | 3,642 | -0.18(-0.45%) |
Mar 14, 2023 | 38.93 | 38.95 | 38.68 | 38.81 | 14,836 | +0.36(+0.94%) |
Mar 13, 2023 | 38.34 | 38.94 | 38.34 | 38.45 | 12,556 | -0.17(-0.43%) |
Mar 10, 2023 | 38.65 | 38.85 | 38.62 | 38.62 | 2,845 | +0.04(+0.10%) |
Mar 09, 2023 | 39.03 | 39.03 | 38.53 | 38.58 | 18,956 | -0.25(-0.63%) |
Mar 08, 2023 | 39.10 | 39.10 | 38.83 | 38.83 | 4,901 | -0.30(-0.76%) |
Mar 07, 2023 | 39.34 | 39.34 | 39.08 | 39.13 | 21,880 | -0.19(-0.48%) |
Mar 06, 2023 | 39.36 | 39.43 | 39.30 | 39.32 | 5,026 | -0.01(-0.03%) |
Mar 03, 2023 | 39.11 | 39.38 | 39.04 | 39.33 | 4,510 | +0.45(+1.16%) |
Mar 02, 2023 | 38.71 | 38.93 | 38.70 | 38.88 | 3,326 | +0.02(+0.04%) |