Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 37.34 | 37.85 | 36.84 | 37.63 | 1,002,070 | +0.17(+0.45%) |
May 05, 2023 | 36.46 | 37.68 | 36.13 | 37.46 | 828,384 | +0.89(+2.43%) |
May 04, 2023 | 37.40 | 37.44 | 36.23 | 36.57 | 1,779,361 | -0.97(-2.58%) |
May 03, 2023 | 37.45 | 38.04 | 37.07 | 37.54 | 889,897 | +0.01(+0.03%) |
May 02, 2023 | 36.75 | 37.63 | 36.62 | 37.53 | 1,608,664 | +0.84(+2.29%) |
May 01, 2023 | 35.84 | 36.82 | 35.71 | 36.69 | 1,700,522 | +0.92(+2.57%) |
Apr 28, 2023 | 35.12 | 35.91 | 34.19 | 35.77 | 2,753,812 | +0.21(+0.59%) |
Apr 27, 2023 | 38.02 | 38.43 | 35.05 | 35.56 | 5,472,524 | -2.88(-7.49%) |
Apr 26, 2023 | 38.96 | 39.27 | 38.22 | 38.44 | 2,094,205 | -0.35(-0.90%) |
Apr 25, 2023 | 41.20 | 41.20 | 38.52 | 38.79 | 3,579,867 | -2.34(-5.69%) |
Apr 24, 2023 | 41.50 | 42.06 | 40.91 | 41.13 | 1,691,427 | -0.53(-1.27%) |
Apr 21, 2023 | 41.51 | 42.11 | 41.33 | 41.66 | 1,619,052 | -0.21(-0.50%) |
Apr 20, 2023 | 42.54 | 42.60 | 40.89 | 41.87 | 2,755,604 | -1.77(-4.06%) |
Apr 19, 2023 | 43.91 | 44.08 | 43.37 | 43.64 | 1,004,885 | -0.70(-1.58%) |
Apr 18, 2023 | 43.91 | 44.40 | 43.27 | 44.34 | 1,126,990 | +0.98(+2.26%) |
Apr 17, 2023 | 44.62 | 45.26 | 42.55 | 43.36 | 1,921,005 | -1.68(-3.73%) |
Apr 14, 2023 | 44.73 | 45.99 | 44.42 | 45.04 | 813,946 | +0.22(+0.49%) |
Apr 13, 2023 | 44.97 | 45.24 | 44.58 | 44.82 | 882,737 | +0.00(+0.00%) |
Apr 12, 2023 | 45.65 | 45.90 | 44.55 | 44.82 | 847,105 | -0.54(-1.19%) |
Apr 11, 2023 | 46.52 | 46.61 | 45.27 | 45.36 | 797,756 | -0.84(-1.82%) |
Apr 10, 2023 | 44.65 | 46.24 | 44.50 | 46.20 | 936,372 | +1.14(+2.53%) |
Apr 06, 2023 | 45.00 | 45.56 | 44.35 | 45.06 | 1,026,677 | -0.55(-1.21%) |
Apr 05, 2023 | 45.64 | 46.13 | 44.75 | 45.61 | 1,325,035 | -0.63(-1.36%) |
Apr 04, 2023 | 48.21 | 48.21 | 45.91 | 46.24 | 1,209,808 | -1.62(-3.38%) |
Apr 03, 2023 | 48.25 | 48.72 | 46.86 | 47.86 | 1,196,479 | -0.13(-0.27%) |
Mar 31, 2023 | 47.35 | 48.15 | 47.28 | 47.99 | 969,749 | +0.61(+1.29%) |
Mar 30, 2023 | 47.17 | 48.25 | 47.08 | 47.38 | 893,052 | +0.72(+1.54%) |
Mar 29, 2023 | 45.71 | 47.00 | 45.65 | 46.66 | 797,585 | +1.58(+3.50%) |
Mar 28, 2023 | 45.80 | 46.18 | 44.36 | 45.08 | 1,268,880 | -1.04(-2.25%) |
Mar 27, 2023 | 46.73 | 47.38 | 45.93 | 46.12 | 1,157,120 | -0.22(-0.47%) |
Mar 24, 2023 | 46.89 | 47.32 | 45.51 | 46.34 | 1,494,948 | -1.03(-2.17%) |
Mar 23, 2023 | 46.58 | 48.30 | 46.26 | 47.37 | 2,006,884 | +1.61(+3.52%) |
Mar 22, 2023 | 46.78 | 47.23 | 45.76 | 45.76 | 1,116,454 | -0.79(-1.70%) |
Mar 21, 2023 | 47.47 | 47.68 | 45.55 | 46.55 | 1,574,034 | -0.01(-0.02%) |
Mar 20, 2023 | 45.51 | 46.79 | 45.18 | 46.56 | 1,627,118 | +1.46(+3.24%) |
Mar 17, 2023 | 46.01 | 46.46 | 44.93 | 45.10 | 2,755,200 | -0.93(-2.02%) |
Mar 16, 2023 | 44.08 | 46.31 | 43.96 | 46.03 | 1,679,931 | +1.56(+3.51%) |
Mar 15, 2023 | 44.60 | 45.45 | 43.64 | 44.47 | 1,560,443 | -0.69(-1.53%) |
Mar 14, 2023 | 44.39 | 45.72 | 44.12 | 45.16 | 1,690,030 | +1.87(+4.32%) |
Mar 13, 2023 | 43.00 | 44.26 | 41.30 | 43.29 | 2,277,336 | -0.77(-1.75%) |
Mar 10, 2023 | 45.49 | 45.56 | 43.62 | 44.06 | 1,510,821 | -1.16(-2.57%) |
Mar 09, 2023 | 46.64 | 47.67 | 44.97 | 45.22 | 2,051,087 | -0.81(-1.76%) |
Mar 08, 2023 | 45.49 | 46.29 | 45.34 | 46.03 | 1,178,951 | +0.78(+1.72%) |
Mar 07, 2023 | 45.15 | 45.80 | 44.69 | 45.25 | 1,381,359 | -0.10(-0.22%) |
Mar 06, 2023 | 45.78 | 46.90 | 45.18 | 45.35 | 1,644,186 | -0.05(-0.11%) |
Mar 03, 2023 | 44.33 | 45.66 | 43.96 | 45.40 | 1,467,679 | +1.22(+2.76%) |
Mar 02, 2023 | 42.88 | 44.49 | 42.18 | 44.18 | 1,213,788 | +0.41(+0.94%) |