Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.47 | 42.63 | 41.58 | 42.50 | 286,082 | +0.08(+0.19%) |
May 05, 2023 | 41.63 | 42.65 | 41.42 | 42.42 | 358,748 | +1.06(+2.56%) |
May 04, 2023 | 40.70 | 41.60 | 40.12 | 41.36 | 443,740 | +0.58(+1.42%) |
May 03, 2023 | 40.21 | 41.23 | 40.10 | 40.78 | 330,171 | +0.60(+1.49%) |
May 02, 2023 | 39.90 | 40.77 | 39.89 | 40.18 | 494,560 | +0.20(+0.50%) |
May 01, 2023 | 40.27 | 41.25 | 39.82 | 39.98 | 368,907 | -0.30(-0.74%) |
Apr 28, 2023 | 39.25 | 40.38 | 38.41 | 40.28 | 473,746 | +0.90(+2.29%) |
Apr 27, 2023 | 39.51 | 39.52 | 38.51 | 39.38 | 385,113 | -0.14(-0.35%) |
Apr 26, 2023 | 39.50 | 40.19 | 39.05 | 39.52 | 356,228 | -0.25(-0.63%) |
Apr 25, 2023 | 39.98 | 40.72 | 39.49 | 39.77 | 474,486 | +0.51(+1.30%) |
Apr 24, 2023 | 39.63 | 40.00 | 39.04 | 39.26 | 658,296 | -0.13(-0.33%) |
Apr 21, 2023 | 38.17 | 39.61 | 37.95 | 39.39 | 676,296 | +1.19(+3.12%) |
Apr 20, 2023 | 37.85 | 38.47 | 37.73 | 38.20 | 199,653 | +0.20(+0.53%) |
Apr 19, 2023 | 37.35 | 38.12 | 37.14 | 38.00 | 263,908 | +0.45(+1.20%) |
Apr 18, 2023 | 37.38 | 37.89 | 36.97 | 37.55 | 310,168 | +0.50(+1.35%) |
Apr 17, 2023 | 35.79 | 37.21 | 35.76 | 37.05 | 190,593 | +1.45(+4.07%) |
Apr 14, 2023 | 36.23 | 36.59 | 35.38 | 35.60 | 313,434 | -0.66(-1.82%) |
Apr 13, 2023 | 35.45 | 36.83 | 34.67 | 36.26 | 421,313 | +0.97(+2.75%) |
Apr 12, 2023 | 35.48 | 36.44 | 34.93 | 35.29 | 448,709 | +0.07(+0.20%) |
Apr 11, 2023 | 34.92 | 35.62 | 34.80 | 35.22 | 244,053 | +0.38(+1.09%) |
Apr 10, 2023 | 35.05 | 35.24 | 33.68 | 34.84 | 330,021 | -0.30(-0.85%) |
Apr 06, 2023 | 34.89 | 35.95 | 34.57 | 35.14 | 450,127 | +0.22(+0.63%) |
Apr 05, 2023 | 35.90 | 36.34 | 34.83 | 34.92 | 266,509 | -1.16(-3.22%) |
Apr 04, 2023 | 36.70 | 36.82 | 35.64 | 36.08 | 226,250 | -0.61(-1.66%) |
Apr 03, 2023 | 35.52 | 36.71 | 35.50 | 36.69 | 438,914 | +0.90(+2.51%) |
Mar 31, 2023 | 35.78 | 36.52 | 35.33 | 35.79 | 290,055 | +0.18(+0.51%) |
Mar 30, 2023 | 36.33 | 36.47 | 35.27 | 35.61 | 332,224 | -0.56(-1.55%) |
Mar 29, 2023 | 34.91 | 36.58 | 34.65 | 36.17 | 432,880 | +1.55(+4.48%) |
Mar 28, 2023 | 34.37 | 34.79 | 33.24 | 34.62 | 414,665 | +0.18(+0.52%) |
Mar 27, 2023 | 34.97 | 35.11 | 34.14 | 34.44 | 617,603 | -0.61(-1.74%) |
Mar 24, 2023 | 33.62 | 35.25 | 33.06 | 35.05 | 528,335 | +1.06(+3.12%) |
Mar 23, 2023 | 33.91 | 34.59 | 32.94 | 33.99 | 468,085 | +0.44(+1.31%) |
Mar 22, 2023 | 33.41 | 33.97 | 32.69 | 33.55 | 529,135 | +0.09(+0.27%) |
Mar 21, 2023 | 34.78 | 34.78 | 33.42 | 33.46 | 310,050 | -1.14(-3.29%) |
Mar 20, 2023 | 33.73 | 34.80 | 33.38 | 34.60 | 180,440 | +1.01(+3.01%) |
Mar 17, 2023 | 33.86 | 33.94 | 33.14 | 33.59 | 698,426 | -0.55(-1.61%) |
Mar 16, 2023 | 33.75 | 34.47 | 32.64 | 34.14 | 277,551 | +0.16(+0.47%) |
Mar 15, 2023 | 34.14 | 34.19 | 33.00 | 33.98 | 218,557 | -0.51(-1.48%) |
Mar 14, 2023 | 34.62 | 35.17 | 33.91 | 34.49 | 251,572 | +0.26(+0.76%) |
Mar 13, 2023 | 33.95 | 34.92 | 33.58 | 34.23 | 344,342 | +0.05(+0.15%) |
Mar 10, 2023 | 35.00 | 36.44 | 33.90 | 34.18 | 651,104 | -1.27(-3.58%) |
Mar 09, 2023 | 36.33 | 36.76 | 35.09 | 35.45 | 415,721 | -0.75(-2.07%) |
Mar 08, 2023 | 36.04 | 36.20 | 35.43 | 36.20 | 321,157 | +0.16(+0.44%) |
Mar 07, 2023 | 37.18 | 37.37 | 35.61 | 36.04 | 397,654 | -1.09(-2.94%) |
Mar 06, 2023 | 36.98 | 37.20 | 36.46 | 37.13 | 393,895 | +0.12(+0.32%) |
Mar 03, 2023 | 37.37 | 38.00 | 36.82 | 37.01 | 508,844 | -0.36(-0.96%) |
Mar 02, 2023 | 40.00 | 40.00 | 36.98 | 37.37 | 1,423,465 | -2.98(-7.39%) |