Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.24 | 40.60 | 39.88 | 40.60 | 4,874 | +1.77(+4.56%) |
May 05, 2023 | 38.83 | 40.03 | 38.83 | 38.83 | 2,859 | +0.54(+1.41%) |
May 04, 2023 | 38.29 | 39.48 | 38.29 | 38.29 | 2,914 | -0.34(-0.88%) |
May 03, 2023 | 38.03 | 38.74 | 38.03 | 38.63 | 4,115 | -1.48(-3.69%) |
May 02, 2023 | 39.73 | 40.11 | 39.35 | 40.11 | 3,960 | +0.56(+1.42%) |
May 01, 2023 | 38.42 | 40.82 | 38.42 | 39.55 | 12,691 | -0.57(-1.42%) |
Apr 28, 2023 | 38.92 | 40.12 | 38.92 | 40.12 | 17,830 | -1.47(-3.54%) |
Apr 27, 2023 | 40.35 | 41.59 | 40.35 | 41.59 | 3,011 | +1.11(+2.74%) |
Apr 26, 2023 | 41.09 | 41.61 | 40.48 | 40.48 | 20,908 | -0.43(-1.04%) |
Apr 25, 2023 | 40.25 | 40.91 | 40.25 | 40.91 | 1,764 | +0.06(+0.14%) |
Apr 24, 2023 | 40.95 | 41.28 | 40.60 | 40.85 | 91,626 | -0.45(-1.09%) |
Apr 21, 2023 | 39.96 | 41.30 | 39.96 | 41.30 | 5,833 | +1.14(+2.84%) |
Apr 20, 2023 | 41.32 | 41.32 | 40.16 | 40.16 | 3,558 | +0.24(+0.60%) |
Apr 19, 2023 | 39.93 | 39.93 | 39.92 | 39.92 | 863 | -0.34(-0.84%) |
Apr 18, 2023 | 41.35 | 41.35 | 40.26 | 40.26 | 1,464 | -1.57(-3.75%) |
Apr 17, 2023 | 41.53 | 41.83 | 41.35 | 41.83 | 2,037 | +0.27(+0.65%) |
Apr 14, 2023 | 41.56 | 42.58 | 41.56 | 41.56 | 2,477 | -1.09(-2.56%) |
Apr 13, 2023 | 41.56 | 42.65 | 41.56 | 42.65 | 9,501 | +0.43(+1.02%) |
Apr 12, 2023 | 42.00 | 42.22 | 41.56 | 42.22 | 2,250 | +0.24(+0.57%) |
Apr 11, 2023 | 41.40 | 41.98 | 40.71 | 41.98 | 4,289 | +0.49(+1.18%) |
Apr 10, 2023 | 39.87 | 41.49 | 39.87 | 41.49 | 2,378 | -0.33(-0.79%) |
Apr 06, 2023 | 41.56 | 41.82 | 40.97 | 41.82 | 1,450 | +0.12(+0.29%) |
Apr 05, 2023 | 41.85 | 41.85 | 41.60 | 41.70 | 1,219 | +0.40(+0.97%) |
Apr 04, 2023 | 42.33 | 42.33 | 41.30 | 41.30 | 1,704 | -0.17(-0.41%) |
Apr 03, 2023 | 41.47 | 41.47 | 40.93 | 41.47 | 1,460 | -0.02(-0.05%) |
Mar 31, 2023 | 41.49 | 41.49 | 41.37 | 41.49 | 2,334 | +0.44(+1.07%) |
Mar 30, 2023 | 41.79 | 41.79 | 40.78 | 41.05 | 21,177 | -0.25(-0.61%) |
Mar 29, 2023 | 41.30 | 41.30 | 41.11 | 41.30 | 7,309 | -0.14(-0.34%) |
Mar 28, 2023 | 41.44 | 41.44 | 40.37 | 41.44 | 7,671 | +1.42(+3.55%) |
Mar 27, 2023 | 40.02 | 40.02 | 39.41 | 40.02 | 2,383 | +0.00(+0.00%) |
Mar 24, 2023 | 40.02 | 40.02 | 39.60 | 40.02 | 3,982 | -1.04(-2.53%) |
Mar 23, 2023 | 41.06 | 41.06 | 40.49 | 41.06 | 2,114 | -0.55(-1.33%) |
Mar 22, 2023 | 40.62 | 41.62 | 40.62 | 41.62 | 2,116 | +2.01(+5.06%) |
Mar 21, 2023 | 40.22 | 40.22 | 39.61 | 39.61 | 977 | -0.57(-1.42%) |
Mar 20, 2023 | 40.12 | 40.18 | 40.01 | 40.18 | 4,941 | -0.40(-0.97%) |
Mar 17, 2023 | 39.71 | 40.58 | 39.71 | 40.58 | 822 | +0.89(+2.23%) |
Mar 16, 2023 | 39.68 | 39.69 | 39.68 | 39.69 | 1,100 | -0.03(-0.08%) |
Mar 15, 2023 | 40.01 | 40.03 | 39.72 | 39.72 | 11,552 | -1.53(-3.72%) |
Mar 14, 2023 | 40.90 | 41.50 | 40.90 | 41.25 | 3,751 | -0.07(-0.16%) |
Mar 13, 2023 | 41.28 | 41.32 | 41.09 | 41.32 | 4,839 | -0.16(-0.40%) |
Mar 10, 2023 | 42.09 | 42.09 | 41.48 | 41.48 | 1,841 | -1.52(-3.52%) |
Mar 09, 2023 | 42.50 | 43.00 | 42.50 | 43.00 | 1,668 | +1.33(+3.19%) |
Mar 08, 2023 | 42.02 | 42.46 | 41.65 | 41.67 | 4,085 | -1.22(-2.84%) |
Mar 07, 2023 | 42.96 | 42.96 | 41.69 | 42.89 | 1,939 | +0.50(+1.17%) |
Mar 06, 2023 | 41.91 | 42.49 | 41.91 | 42.39 | 2,109 | +0.53(+1.27%) |
Mar 03, 2023 | 42.27 | 42.46 | 41.86 | 41.86 | 1,796 | -0.36(-0.84%) |
Mar 02, 2023 | 42.04 | 42.51 | 41.92 | 42.22 | 3,944 | -2.90(-6.44%) |