Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.05 | 41.14 | 39.45 | 40.96 | 153,021 | +0.71(+1.76%) |
May 05, 2023 | 38.52 | 40.51 | 38.26 | 40.25 | 249,320 | +2.31(+6.09%) |
May 04, 2023 | 37.35 | 39.00 | 36.98 | 37.94 | 273,378 | -0.14(-0.37%) |
May 03, 2023 | 38.88 | 40.17 | 37.96 | 38.08 | 271,641 | -1.31(-3.33%) |
May 02, 2023 | 40.82 | 41.10 | 38.80 | 39.39 | 412,068 | -1.70(-4.14%) |
May 01, 2023 | 41.30 | 41.57 | 40.37 | 41.09 | 171,019 | -0.45(-1.08%) |
Apr 28, 2023 | 40.60 | 41.58 | 39.68 | 41.54 | 414,428 | +1.36(+3.38%) |
Apr 27, 2023 | 38.68 | 40.39 | 38.00 | 40.18 | 355,784 | +3.21(+8.68%) |
Apr 26, 2023 | 37.95 | 38.38 | 36.63 | 36.97 | 358,352 | +0.57(+1.57%) |
Apr 25, 2023 | 38.74 | 38.82 | 36.36 | 36.40 | 487,059 | -3.07(-7.78%) |
Apr 24, 2023 | 39.83 | 40.65 | 38.39 | 39.47 | 229,021 | -0.55(-1.37%) |
Apr 21, 2023 | 39.81 | 40.20 | 38.75 | 40.02 | 231,553 | +0.06(+0.15%) |
Apr 20, 2023 | 39.68 | 41.36 | 39.38 | 39.96 | 303,909 | -1.36(-3.29%) |
Apr 19, 2023 | 40.08 | 41.67 | 40.00 | 41.32 | 225,007 | -0.50(-1.20%) |
Apr 18, 2023 | 42.89 | 43.24 | 41.33 | 41.82 | 256,438 | -0.13(-0.31%) |
Apr 17, 2023 | 41.53 | 42.28 | 40.67 | 41.95 | 244,251 | -0.25(-0.59%) |
Apr 14, 2023 | 41.85 | 43.00 | 40.91 | 42.20 | 289,179 | -0.31(-0.73%) |
Apr 13, 2023 | 40.90 | 42.75 | 40.90 | 42.51 | 282,625 | +2.48(+6.20%) |
Apr 12, 2023 | 42.84 | 43.20 | 39.81 | 40.03 | 415,501 | -1.83(-4.37%) |
Apr 11, 2023 | 43.02 | 43.29 | 41.63 | 41.86 | 212,099 | -1.08(-2.52%) |
Apr 10, 2023 | 41.60 | 43.14 | 40.89 | 42.94 | 243,148 | -0.42(-0.97%) |
Apr 06, 2023 | 41.77 | 43.59 | 40.92 | 43.36 | 413,011 | +0.57(+1.33%) |
Apr 05, 2023 | 43.99 | 43.99 | 41.68 | 42.79 | 362,043 | -1.92(-4.29%) |
Apr 04, 2023 | 45.23 | 46.02 | 44.08 | 44.71 | 323,018 | -0.16(-0.36%) |
Apr 03, 2023 | 44.62 | 45.17 | 43.45 | 44.87 | 380,681 | -1.13(-2.46%) |
Mar 31, 2023 | 43.76 | 46.07 | 43.57 | 46.00 | 540,957 | +2.22(+5.07%) |
Mar 30, 2023 | 43.45 | 44.25 | 43.11 | 43.78 | 549,674 | +1.59(+3.77%) |
Mar 29, 2023 | 40.79 | 42.50 | 40.77 | 42.19 | 513,710 | +2.86(+7.27%) |
Mar 28, 2023 | 39.87 | 39.87 | 38.25 | 39.33 | 306,337 | -1.03(-2.55%) |
Mar 27, 2023 | 41.30 | 42.01 | 39.79 | 40.36 | 435,079 | -0.56(-1.37%) |
Mar 24, 2023 | 40.03 | 40.97 | 39.38 | 40.92 | 440,419 | +0.23(+0.57%) |
Mar 23, 2023 | 39.96 | 42.60 | 39.10 | 40.69 | 686,310 | +1.17(+2.96%) |
Mar 22, 2023 | 41.84 | 43.86 | 39.48 | 39.52 | 849,226 | -2.07(-4.98%) |
Mar 21, 2023 | 40.38 | 41.95 | 39.69 | 41.59 | 515,067 | +2.08(+5.26%) |
Mar 20, 2023 | 38.79 | 39.63 | 37.50 | 39.51 | 484,548 | +0.21(+0.53%) |
Mar 17, 2023 | 40.10 | 41.02 | 38.51 | 39.30 | 648,123 | -0.68(-1.70%) |
Mar 16, 2023 | 35.61 | 40.00 | 35.56 | 39.98 | 1,083,083 | +4.34(+12.18%) |
Mar 15, 2023 | 33.73 | 35.78 | 33.25 | 35.64 | 1,131,780 | +0.89(+2.56%) |
Mar 14, 2023 | 33.19 | 34.98 | 33.19 | 34.75 | 761,431 | +3.16(+10.00%) |
Mar 13, 2023 | 30.34 | 32.88 | 29.40 | 31.59 | 1,328,726 | +0.14(+0.45%) |
Mar 10, 2023 | 32.91 | 33.70 | 31.02 | 31.45 | 1,140,239 | -1.33(-4.06%) |
Mar 09, 2023 | 34.96 | 36.28 | 32.49 | 32.78 | 512,472 | -2.19(-6.26%) |
Mar 08, 2023 | 34.14 | 35.06 | 33.45 | 34.97 | 359,851 | +1.00(+2.94%) |
Mar 07, 2023 | 35.23 | 35.70 | 33.77 | 33.97 | 441,771 | -1.18(-3.36%) |
Mar 06, 2023 | 36.13 | 37.27 | 35.09 | 35.15 | 489,837 | -0.44(-1.24%) |
Mar 03, 2023 | 34.10 | 35.75 | 33.84 | 35.59 | 538,524 | +2.27(+6.81%) |
Mar 02, 2023 | 31.66 | 33.57 | 31.48 | 33.32 | 313,119 | +1.35(+4.22%) |