Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.76 | 40.32 | 39.24 | 40.19 | 318,858 | +0.70(+1.77%) |
May 05, 2023 | 40.16 | 40.43 | 39.04 | 39.49 | 426,067 | -0.07(-0.18%) |
May 04, 2023 | 41.70 | 41.90 | 39.04 | 39.56 | 644,551 | -3.31(-7.72%) |
May 03, 2023 | 43.99 | 44.28 | 42.66 | 42.87 | 249,947 | -1.12(-2.55%) |
May 02, 2023 | 43.96 | 44.21 | 43.34 | 43.99 | 266,673 | +0.08(+0.18%) |
May 01, 2023 | 44.07 | 44.70 | 43.84 | 43.91 | 125,136 | -0.21(-0.48%) |
Apr 28, 2023 | 43.50 | 44.25 | 43.50 | 44.12 | 289,892 | +0.63(+1.45%) |
Apr 27, 2023 | 43.38 | 43.71 | 43.04 | 43.49 | 269,706 | +0.25(+0.58%) |
Apr 26, 2023 | 43.23 | 43.75 | 43.08 | 43.24 | 298,720 | +0.22(+0.51%) |
Apr 25, 2023 | 43.91 | 44.12 | 43.01 | 43.02 | 205,016 | -1.02(-2.32%) |
Apr 24, 2023 | 44.12 | 44.47 | 43.84 | 44.04 | 185,274 | +0.01(+0.02%) |
Apr 21, 2023 | 43.56 | 44.05 | 43.15 | 44.03 | 298,808 | +0.58(+1.33%) |
Apr 20, 2023 | 43.04 | 43.88 | 43.04 | 43.45 | 219,477 | +0.09(+0.21%) |
Apr 19, 2023 | 43.15 | 43.67 | 43.15 | 43.36 | 219,066 | +0.02(+0.05%) |
Apr 18, 2023 | 42.76 | 43.66 | 42.76 | 43.34 | 289,552 | +0.81(+1.90%) |
Apr 17, 2023 | 42.86 | 42.92 | 42.23 | 42.53 | 175,792 | -0.27(-0.63%) |
Apr 14, 2023 | 42.96 | 43.52 | 42.62 | 42.80 | 192,809 | -0.02(-0.05%) |
Apr 13, 2023 | 43.13 | 43.34 | 42.62 | 42.82 | 358,944 | -0.13(-0.30%) |
Apr 12, 2023 | 43.55 | 43.81 | 42.92 | 42.95 | 205,269 | -0.32(-0.74%) |
Apr 11, 2023 | 43.34 | 43.61 | 43.14 | 43.27 | 275,754 | +0.17(+0.39%) |
Apr 10, 2023 | 42.37 | 43.33 | 42.37 | 43.10 | 275,184 | +0.70(+1.65%) |
Apr 06, 2023 | 42.40 | 0 | -0.60(-1.40%) | |||
Apr 05, 2023 | 45.17 | 45.17 | 42.90 | 43.00 | 324,223 | -2.35(-5.18%) |
Apr 04, 2023 | 45.47 | 46.06 | 45.20 | 45.35 | 390,143 | +0.02(+0.04%) |
Apr 03, 2023 | 44.71 | 45.39 | 44.43 | 45.33 | 275,200 | +0.43(+0.96%) |
Mar 31, 2023 | 44.34 | 44.96 | 44.24 | 44.90 | 380,831 | +0.69(+1.56%) |
Mar 30, 2023 | 44.14 | 44.74 | 44.14 | 44.21 | 225,634 | +0.47(+1.07%) |
Mar 29, 2023 | 44.09 | 44.18 | 43.49 | 43.74 | 267,348 | +0.06(+0.14%) |
Mar 28, 2023 | 43.60 | 44.05 | 43.34 | 43.68 | 267,924 | +0.04(+0.09%) |
Mar 27, 2023 | 43.77 | 44.17 | 43.43 | 43.64 | 174,977 | -0.01(-0.02%) |
Mar 24, 2023 | 43.59 | 43.94 | 43.25 | 43.65 | 231,910 | -0.02(-0.05%) |
Mar 23, 2023 | 43.66 | 44.34 | 43.25 | 43.67 | 322,723 | +0.04(+0.09%) |
Mar 22, 2023 | 44.24 | 44.58 | 43.61 | 43.63 | 264,871 | -0.57(-1.29%) |
Mar 21, 2023 | 43.32 | 44.65 | 43.32 | 44.20 | 376,003 | +1.25(+2.91%) |
Mar 20, 2023 | 43.37 | 43.59 | 42.87 | 42.95 | 262,952 | -0.16(-0.37%) |
Mar 17, 2023 | 43.54 | 43.61 | 42.87 | 43.11 | 910,411 | -0.44(-1.01%) |
Mar 16, 2023 | 42.16 | 44.06 | 41.81 | 43.55 | 430,139 | +1.09(+2.57%) |
Mar 15, 2023 | 41.69 | 42.55 | 41.62 | 42.46 | 442,047 | +0.04(+0.09%) |
Mar 14, 2023 | 42.16 | 42.69 | 41.96 | 42.42 | 472,669 | +0.86(+2.07%) |
Mar 13, 2023 | 42.06 | 42.06 | 41.21 | 41.56 | 443,956 | -1.47(-3.42%) |
Mar 10, 2023 | 43.60 | 43.65 | 42.67 | 43.03 | 381,247 | -0.71(-1.62%) |
Mar 09, 2023 | 44.63 | 44.84 | 43.68 | 43.74 | 388,193 | -0.77(-1.73%) |
Mar 08, 2023 | 44.77 | 45.19 | 44.41 | 44.51 | 270,541 | -0.17(-0.38%) |
Mar 07, 2023 | 44.87 | 45.51 | 44.56 | 44.68 | 665,281 | -0.11(-0.25%) |
Mar 06, 2023 | 45.73 | 46.20 | 44.72 | 44.79 | 428,428 | -0.92(-2.01%) |
Mar 03, 2023 | 44.85 | 45.84 | 44.68 | 45.71 | 571,707 | +1.11(+2.49%) |
Mar 02, 2023 | 43.32 | 44.75 | 43.32 | 44.60 | 1,167,623 | +1.02(+2.34%) |