Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.58 | 39.71 | 39.19 | 39.34 | 2,082,043 | -0.54(-1.36%) |
May 05, 2023 | 39.63 | 39.97 | 39.56 | 39.88 | 1,846,232 | +0.28(+0.71%) |
May 04, 2023 | 39.42 | 39.63 | 39.19 | 39.60 | 1,693,873 | +0.27(+0.69%) |
May 03, 2023 | 39.11 | 39.63 | 39.04 | 39.33 | 2,314,479 | +0.41(+1.04%) |
May 02, 2023 | 39.27 | 39.35 | 38.73 | 38.93 | 1,723,288 | -0.41(-1.03%) |
May 01, 2023 | 39.26 | 39.50 | 39.18 | 39.33 | 2,185,057 | +0.18(+0.47%) |
Apr 28, 2023 | 39.21 | 39.37 | 38.99 | 39.15 | 4,069,176 | +0.03(+0.07%) |
Apr 27, 2023 | 38.55 | 39.15 | 38.49 | 39.12 | 1,855,643 | +0.55(+1.43%) |
Apr 26, 2023 | 38.48 | 38.77 | 38.37 | 38.57 | 1,609,306 | -0.17(-0.45%) |
Apr 25, 2023 | 38.39 | 38.87 | 38.39 | 38.74 | 1,365,365 | +0.31(+0.81%) |
Apr 24, 2023 | 38.63 | 38.72 | 38.29 | 38.43 | 1,284,131 | -0.15(-0.38%) |
Apr 21, 2023 | 38.87 | 38.97 | 38.36 | 38.58 | 1,324,012 | -0.05(-0.13%) |
Apr 20, 2023 | 38.62 | 38.71 | 38.45 | 38.63 | 2,017,979 | +0.07(+0.18%) |
Apr 19, 2023 | 38.72 | 38.77 | 38.30 | 38.56 | 1,424,129 | +0.08(+0.20%) |
Apr 18, 2023 | 38.40 | 38.40 | 38.17 | 38.48 | 1,310,484 | -0.07(-0.18%) |
Apr 17, 2023 | 38.24 | 38.56 | 38.12 | 38.55 | 1,844,895 | +0.54(+1.43%) |
Apr 14, 2023 | 38.63 | 38.67 | 37.85 | 38.01 | 1,926,218 | -0.60(-1.54%) |
Apr 13, 2023 | 38.56 | 38.73 | 38.22 | 38.60 | 2,230,288 | -0.07(-0.17%) |
Apr 12, 2023 | 38.66 | 38.96 | 38.53 | 38.67 | 2,721,449 | -0.12(-0.30%) |
Apr 11, 2023 | 38.74 | 39.06 | 38.71 | 38.78 | 1,926,940 | +0.12(+0.30%) |
Apr 10, 2023 | 38.69 | 38.83 | 38.58 | 38.67 | 1,837,611 | -0.09(-0.22%) |
Apr 06, 2023 | 39.09 | 39.16 | 38.53 | 38.76 | 2,853,234 | -0.17(-0.44%) |
Apr 05, 2023 | 39.51 | 39.76 | 38.90 | 38.93 | 2,460,163 | -0.39(-1.00%) |
Apr 04, 2023 | 38.89 | 39.39 | 38.89 | 39.32 | 3,919,023 | +0.46(+1.19%) |
Apr 03, 2023 | 38.46 | 39.03 | 38.29 | 38.86 | 4,579,052 | +0.52(+1.35%) |
Mar 31, 2023 | 37.84 | 38.36 | 37.84 | 38.34 | 3,181,920 | +0.62(+1.63%) |
Mar 30, 2023 | 37.64 | 37.82 | 37.48 | 37.73 | 2,206,395 | -0.06(-0.15%) |
Mar 29, 2023 | 37.77 | 38.03 | 37.66 | 37.78 | 2,559,138 | +0.13(+0.36%) |
Mar 28, 2023 | 37.53 | 37.90 | 37.47 | 37.65 | 1,937,292 | +0.18(+0.49%) |
Mar 27, 2023 | 37.43 | 37.67 | 37.31 | 37.47 | 2,425,306 | +0.31(+0.83%) |
Mar 24, 2023 | 36.56 | 37.31 | 36.36 | 37.16 | 2,357,295 | +0.67(+1.84%) |
Mar 23, 2023 | 36.59 | 36.86 | 36.32 | 36.49 | 2,573,829 | -0.22(-0.60%) |
Mar 22, 2023 | 37.10 | 37.36 | 36.70 | 36.71 | 2,113,204 | -0.32(-0.86%) |
Mar 21, 2023 | 37.34 | 37.34 | 36.76 | 37.03 | 2,407,610 | -0.24(-0.64%) |
Mar 20, 2023 | 36.95 | 37.39 | 36.92 | 37.27 | 2,350,656 | +0.39(+1.07%) |
Mar 17, 2023 | 37.63 | 37.64 | 36.74 | 36.87 | 4,664,669 | -0.78(-2.07%) |
Mar 16, 2023 | 37.92 | 38.13 | 37.40 | 37.65 | 2,499,933 | -0.27(-0.71%) |
Mar 15, 2023 | 37.65 | 38.02 | 37.28 | 37.92 | 2,316,752 | +0.12(+0.33%) |
Mar 14, 2023 | 38.05 | 38.12 | 37.44 | 37.79 | 2,435,448 | -0.02(-0.05%) |
Mar 13, 2023 | 37.69 | 38.38 | 37.66 | 37.81 | 2,415,080 | +0.14(+0.38%) |
Mar 10, 2023 | 38.15 | 38.24 | 37.53 | 37.67 | 2,624,925 | -0.52(-1.36%) |
Mar 09, 2023 | 38.86 | 38.89 | 38.17 | 38.19 | 2,239,743 | -0.49(-1.27%) |
Mar 08, 2023 | 38.53 | 38.80 | 38.31 | 38.68 | 2,234,662 | +0.24(+0.63%) |
Mar 07, 2023 | 38.97 | 38.97 | 38.43 | 38.44 | 2,536,587 | -0.53(-1.36%) |
Mar 06, 2023 | 39.24 | 39.58 | 38.87 | 38.97 | 2,975,161 | -0.10(-0.25%) |
Mar 03, 2023 | 39.42 | 39.44 | 38.52 | 39.06 | 4,111,150 | -1.15(-2.87%) |
Mar 02, 2023 | 40.98 | 40.98 | 39.15 | 40.22 | 4,235,148 | -1.92(-4.56%) |