Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.60 | 42.75 | 41.09 | 41.99 | 329,272 | -0.90(-2.10%) |
May 05, 2023 | 41.66 | 42.97 | 41.36 | 42.89 | 896,541 | +2.39(+5.90%) |
May 04, 2023 | 39.47 | 40.61 | 39.33 | 40.50 | 260,518 | +0.25(+0.62%) |
May 03, 2023 | 39.63 | 40.43 | 38.83 | 40.25 | 578,771 | -0.75(-1.83%) |
May 02, 2023 | 40.15 | 41.15 | 40.02 | 41.00 | 418,868 | +1.09(+2.73%) |
May 01, 2023 | 39.00 | 40.23 | 39.00 | 39.91 | 370,442 | +0.91(+2.33%) |
Apr 28, 2023 | 38.82 | 39.03 | 38.33 | 39.00 | 182,115 | +0.00(+0.00%) |
Apr 27, 2023 | 38.82 | 39.20 | 38.48 | 39.00 | 201,148 | -0.15(-0.38%) |
Apr 26, 2023 | 38.34 | 39.30 | 38.09 | 39.15 | 401,857 | +0.78(+2.03%) |
Apr 25, 2023 | 38.63 | 38.94 | 38.33 | 38.37 | 110,359 | -0.35(-0.90%) |
Apr 24, 2023 | 38.78 | 38.97 | 38.37 | 38.72 | 114,832 | -0.10(-0.26%) |
Apr 21, 2023 | 37.36 | 39.66 | 37.36 | 38.82 | 260,293 | +1.42(+3.80%) |
Apr 20, 2023 | 37.28 | 37.43 | 37.20 | 37.40 | 155,020 | -0.35(-0.93%) |
Apr 19, 2023 | 37.32 | 37.90 | 37.25 | 37.75 | 117,959 | +0.29(+0.77%) |
Apr 18, 2023 | 37.62 | 37.77 | 37.43 | 37.46 | 193,436 | -0.64(-1.68%) |
Apr 17, 2023 | 38.19 | 38.26 | 37.83 | 38.10 | 85,405 | -0.27(-0.70%) |
Apr 14, 2023 | 38.91 | 38.91 | 37.91 | 38.37 | 141,999 | -0.40(-1.03%) |
Apr 13, 2023 | 38.30 | 39.19 | 38.30 | 38.77 | 104,013 | +0.47(+1.23%) |
Apr 12, 2023 | 38.66 | 38.69 | 38.10 | 38.30 | 82,133 | +0.08(+0.21%) |
Apr 11, 2023 | 38.30 | 38.76 | 38.03 | 38.22 | 99,945 | +0.28(+0.74%) |
Apr 10, 2023 | 38.49 | 38.86 | 37.83 | 37.94 | 82,269 | -0.53(-1.38%) |
Apr 06, 2023 | 38.02 | 38.75 | 37.99 | 38.47 | 141,861 | +0.80(+2.12%) |
Apr 05, 2023 | 37.62 | 38.17 | 37.56 | 37.67 | 119,971 | -0.15(-0.40%) |
Apr 04, 2023 | 37.92 | 38.07 | 37.70 | 37.82 | 140,455 | -0.26(-0.68%) |
Apr 03, 2023 | 38.07 | 38.25 | 37.93 | 38.08 | 179,608 | -0.56(-1.45%) |
Mar 31, 2023 | 37.74 | 38.74 | 37.74 | 38.64 | 250,987 | +1.11(+2.96%) |
Mar 30, 2023 | 37.68 | 37.81 | 37.42 | 37.53 | 82,567 | -0.10(-0.27%) |
Mar 29, 2023 | 36.72 | 37.98 | 36.62 | 37.63 | 226,009 | +1.13(+3.10%) |
Mar 28, 2023 | 36.51 | 36.62 | 36.16 | 36.50 | 565,575 | -0.77(-2.07%) |
Mar 27, 2023 | 37.41 | 37.74 | 37.00 | 37.27 | 181,781 | -0.28(-0.75%) |
Mar 24, 2023 | 37.39 | 37.63 | 37.04 | 37.55 | 144,129 | -0.09(-0.24%) |
Mar 23, 2023 | 37.77 | 37.98 | 37.45 | 37.64 | 192,995 | +0.26(+0.70%) |
Mar 22, 2023 | 38.21 | 38.21 | 37.38 | 37.38 | 229,276 | -0.86(-2.25%) |
Mar 21, 2023 | 38.18 | 38.42 | 38.09 | 38.24 | 178,143 | +0.28(+0.74%) |
Mar 20, 2023 | 38.36 | 38.41 | 37.95 | 37.96 | 224,518 | -1.02(-2.62%) |
Mar 17, 2023 | 39.45 | 39.57 | 38.92 | 38.98 | 268,352 | -0.50(-1.27%) |
Mar 16, 2023 | 38.69 | 39.59 | 38.50 | 39.48 | 347,546 | +0.80(+2.07%) |
Mar 15, 2023 | 38.05 | 38.88 | 37.90 | 38.68 | 559,546 | -0.13(-0.33%) |
Mar 14, 2023 | 38.82 | 39.14 | 38.58 | 38.81 | 302,155 | +0.00(+0.00%) |
Mar 13, 2023 | 37.38 | 39.06 | 37.38 | 38.81 | 429,487 | +1.31(+3.49%) |
Mar 10, 2023 | 37.55 | 37.88 | 37.20 | 37.50 | 496,474 | -0.12(-0.32%) |
Mar 09, 2023 | 37.05 | 37.66 | 37.00 | 37.62 | 403,655 | +0.54(+1.46%) |
Mar 08, 2023 | 36.58 | 37.12 | 36.52 | 37.08 | 840,399 | +0.30(+0.82%) |
Mar 07, 2023 | 37.14 | 37.15 | 36.70 | 36.78 | 429,550 | -0.38(-1.02%) |
Mar 06, 2023 | 37.05 | 37.67 | 36.87 | 37.16 | 574,774 | +0.32(+0.87%) |
Mar 03, 2023 | 36.36 | 36.85 | 36.20 | 36.84 | 700,078 | +0.17(+0.46%) |
Mar 02, 2023 | 36.56 | 37.15 | 36.55 | 36.67 | 611,658 | -0.96(-2.55%) |