Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 43.75 | 45.01 | 43.10 | 44.87 | 60,406 | +1.11(+2.54%) |
May 05, 2023 | 41.84 | 43.93 | 41.66 | 43.76 | 55,782 | +2.40(+5.80%) |
May 04, 2023 | 41.46 | 41.93 | 40.74 | 41.36 | 50,963 | -0.52(-1.24%) |
May 03, 2023 | 42.34 | 43.16 | 41.14 | 41.88 | 84,040 | -0.89(-2.08%) |
May 02, 2023 | 43.84 | 44.16 | 42.55 | 42.77 | 100,695 | -1.62(-3.64%) |
May 01, 2023 | 42.07 | 44.72 | 41.86 | 44.39 | 165,269 | +2.52(+6.03%) |
Apr 28, 2023 | 40.77 | 41.86 | 39.86 | 41.86 | 54,781 | +1.18(+2.89%) |
Apr 27, 2023 | 41.04 | 41.13 | 39.36 | 40.69 | 77,158 | +0.65(+1.61%) |
Apr 26, 2023 | 40.14 | 40.91 | 39.57 | 40.04 | 71,551 | +1.55(+4.04%) |
Apr 25, 2023 | 40.28 | 40.67 | 38.49 | 38.49 | 64,097 | -1.78(-4.42%) |
Apr 24, 2023 | 40.33 | 41.01 | 39.60 | 40.26 | 118,712 | -0.23(-0.58%) |
Apr 21, 2023 | 40.08 | 40.64 | 39.79 | 40.50 | 49,612 | +0.05(+0.11%) |
Apr 20, 2023 | 41.82 | 42.53 | 40.25 | 40.45 | 79,682 | -1.90(-4.50%) |
Apr 19, 2023 | 41.05 | 42.54 | 41.00 | 42.36 | 54,620 | +0.53(+1.27%) |
Apr 18, 2023 | 41.67 | 42.79 | 41.20 | 41.83 | 123,549 | +1.49(+3.70%) |
Apr 17, 2023 | 39.55 | 40.34 | 39.18 | 40.34 | 23,829 | +0.54(+1.35%) |
Apr 14, 2023 | 39.29 | 39.99 | 38.64 | 39.80 | 81,136 | +0.62(+1.58%) |
Apr 13, 2023 | 39.77 | 40.96 | 38.86 | 39.18 | 69,304 | -0.02(-0.05%) |
Apr 12, 2023 | 41.05 | 41.42 | 39.07 | 39.20 | 52,015 | -1.64(-4.02%) |
Apr 11, 2023 | 42.17 | 42.16 | 40.71 | 40.84 | 21,821 | -0.96(-2.30%) |
Apr 10, 2023 | 40.10 | 41.80 | 39.84 | 41.80 | 87,414 | +1.33(+3.28%) |
Apr 06, 2023 | 39.44 | 40.63 | 39.17 | 40.47 | 58,434 | +0.29(+0.71%) |
Apr 05, 2023 | 40.31 | 40.87 | 39.16 | 40.18 | 165,605 | -1.46(-3.51%) |
Apr 04, 2023 | 42.76 | 42.77 | 41.23 | 41.65 | 52,661 | -1.07(-2.50%) |
Apr 03, 2023 | 41.73 | 42.79 | 41.29 | 42.72 | 113,315 | +0.44(+1.04%) |
Mar 31, 2023 | 40.96 | 42.35 | 40.88 | 42.28 | 83,412 | +0.92(+2.24%) |
Mar 30, 2023 | 40.95 | 41.61 | 40.82 | 41.35 | 65,042 | +0.89(+2.20%) |
Mar 29, 2023 | 39.93 | 40.68 | 39.75 | 40.46 | 88,536 | +1.27(+3.23%) |
Mar 28, 2023 | 39.28 | 39.37 | 37.80 | 39.20 | 64,118 | -0.37(-0.93%) |
Mar 27, 2023 | 40.84 | 40.84 | 39.07 | 39.56 | 148,797 | -0.66(-1.63%) |
Mar 24, 2023 | 40.71 | 40.96 | 39.17 | 40.22 | 88,175 | -0.85(-2.08%) |
Mar 23, 2023 | 40.96 | 41.69 | 39.91 | 41.07 | 181,180 | +1.64(+4.17%) |
Mar 22, 2023 | 39.35 | 41.91 | 38.92 | 39.43 | 218,303 | +0.72(+1.86%) |
Mar 21, 2023 | 38.92 | 39.20 | 37.18 | 38.71 | 84,834 | +0.61(+1.60%) |
Mar 20, 2023 | 38.10 | 38.34 | 36.58 | 38.10 | 63,242 | +0.23(+0.60%) |
Mar 17, 2023 | 38.05 | 39.29 | 37.68 | 37.88 | 111,824 | +0.47(+1.25%) |
Mar 16, 2023 | 34.27 | 37.48 | 33.92 | 37.41 | 86,049 | +3.01(+8.76%) |
Mar 15, 2023 | 33.75 | 34.74 | 32.75 | 34.39 | 50,480 | +0.17(+0.49%) |
Mar 14, 2023 | 33.17 | 34.57 | 33.10 | 34.23 | 55,912 | +2.31(+7.25%) |
Mar 13, 2023 | 31.56 | 32.52 | 30.66 | 31.91 | 48,245 | -0.01(-0.03%) |
Mar 10, 2023 | 32.86 | 33.21 | 31.61 | 31.92 | 36,153 | -1.18(-3.55%) |
Mar 09, 2023 | 34.52 | 35.19 | 32.95 | 33.10 | 50,242 | -1.54(-4.46%) |
Mar 08, 2023 | 33.45 | 34.65 | 33.26 | 34.64 | 55,795 | +1.83(+5.58%) |
Mar 07, 2023 | 33.62 | 34.45 | 32.75 | 32.81 | 31,461 | -0.52(-1.56%) |
Mar 06, 2023 | 34.27 | 34.77 | 33.19 | 33.33 | 41,729 | -0.65(-1.90%) |
Mar 03, 2023 | 32.81 | 33.98 | 32.51 | 33.98 | 30,479 | +1.12(+3.42%) |
Mar 02, 2023 | 31.17 | 32.95 | 31.08 | 32.86 | 44,862 | +1.28(+4.07%) |