Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 41.84 | 42.96 | 41.69 | 42.45 | 73,568 | +0.76(+1.82%) |
May 05, 2023 | 40.74 | 42.01 | 40.51 | 41.69 | 94,877 | +1.32(+3.27%) |
May 04, 2023 | 40.70 | 40.91 | 39.65 | 40.37 | 95,746 | -0.46(-1.13%) |
May 03, 2023 | 40.34 | 42.21 | 39.21 | 40.83 | 155,398 | +0.45(+1.11%) |
May 02, 2023 | 44.05 | 44.08 | 40.00 | 40.38 | 107,895 | -3.71(-8.41%) |
May 01, 2023 | 41.81 | 44.23 | 41.81 | 44.09 | 87,827 | +2.08(+4.95%) |
Apr 28, 2023 | 41.03 | 42.80 | 40.58 | 42.01 | 68,401 | +0.38(+0.91%) |
Apr 27, 2023 | 41.88 | 41.89 | 40.07 | 41.63 | 75,281 | -0.66(-1.56%) |
Apr 26, 2023 | 42.81 | 43.78 | 41.25 | 42.29 | 94,341 | -0.57(-1.33%) |
Apr 25, 2023 | 45.24 | 45.59 | 42.48 | 42.86 | 84,757 | -2.47(-5.45%) |
Apr 24, 2023 | 45.53 | 46.70 | 44.50 | 45.33 | 53,475 | -1.14(-2.45%) |
Apr 21, 2023 | 45.83 | 46.86 | 44.79 | 46.47 | 101,573 | +1.00(+2.20%) |
Apr 20, 2023 | 44.80 | 46.98 | 43.37 | 45.47 | 112,262 | +0.64(+1.43%) |
Apr 19, 2023 | 43.36 | 45.48 | 43.16 | 44.83 | 71,671 | +1.76(+4.09%) |
Apr 18, 2023 | 43.90 | 44.00 | 42.05 | 43.07 | 49,892 | -0.44(-1.01%) |
Apr 17, 2023 | 46.70 | 46.75 | 43.08 | 43.51 | 87,144 | -2.73(-5.90%) |
Apr 14, 2023 | 45.26 | 47.02 | 44.50 | 46.24 | 87,027 | +1.75(+3.93%) |
Apr 13, 2023 | 45.09 | 45.70 | 43.11 | 44.49 | 89,140 | -0.42(-0.94%) |
Apr 12, 2023 | 46.73 | 47.00 | 44.58 | 44.91 | 66,177 | -0.70(-1.53%) |
Apr 11, 2023 | 44.59 | 47.79 | 44.00 | 45.61 | 139,040 | +1.73(+3.94%) |
Apr 10, 2023 | 42.87 | 44.00 | 41.69 | 43.88 | 71,635 | +0.55(+1.27%) |
Apr 06, 2023 | 44.62 | 44.90 | 43.24 | 43.33 | 64,120 | -0.80(-1.81%) |
Apr 05, 2023 | 43.84 | 44.58 | 43.00 | 44.13 | 74,080 | +0.32(+0.73%) |
Apr 04, 2023 | 43.00 | 45.00 | 42.27 | 43.81 | 98,895 | +1.21(+2.84%) |
Apr 03, 2023 | 40.00 | 42.93 | 39.30 | 42.60 | 127,999 | +4.54(+11.93%) |
Mar 31, 2023 | 36.00 | 38.85 | 36.00 | 38.06 | 83,696 | +2.79(+7.91%) |
Mar 30, 2023 | 37.02 | 38.00 | 34.44 | 35.27 | 68,429 | -1.78(-4.80%) |
Mar 29, 2023 | 35.23 | 37.50 | 34.55 | 37.05 | 90,737 | +2.36(+6.80%) |
Mar 28, 2023 | 33.87 | 35.23 | 33.84 | 34.69 | 42,463 | +1.09(+3.24%) |
Mar 27, 2023 | 33.83 | 33.90 | 32.72 | 33.60 | 46,711 | +0.64(+1.94%) |
Mar 24, 2023 | 32.10 | 33.00 | 32.00 | 32.96 | 21,592 | +0.31(+0.95%) |
Mar 23, 2023 | 32.56 | 33.98 | 32.10 | 32.65 | 34,272 | +0.09(+0.28%) |
Mar 22, 2023 | 33.50 | 33.99 | 32.27 | 32.56 | 14,686 | -0.77(-2.31%) |
Mar 21, 2023 | 32.16 | 33.52 | 31.77 | 33.33 | 25,296 | +1.48(+4.65%) |
Mar 20, 2023 | 31.55 | 32.29 | 30.76 | 31.85 | 33,435 | +0.65(+2.08%) |
Mar 17, 2023 | 31.49 | 32.13 | 29.65 | 31.20 | 102,803 | -0.30(-0.95%) |
Mar 16, 2023 | 30.00 | 32.36 | 29.51 | 31.50 | 23,681 | +1.14(+3.75%) |
Mar 15, 2023 | 31.99 | 31.99 | 29.84 | 30.36 | 32,850 | -2.18(-6.70%) |
Mar 14, 2023 | 33.15 | 34.52 | 32.01 | 32.54 | 45,983 | -0.59(-1.78%) |
Mar 13, 2023 | 32.75 | 34.00 | 32.50 | 33.13 | 21,362 | -0.03(-0.09%) |
Mar 10, 2023 | 34.29 | 34.54 | 32.65 | 33.16 | 25,637 | -0.46(-1.37%) |
Mar 09, 2023 | 35.00 | 35.00 | 32.50 | 33.62 | 43,998 | -0.22(-0.65%) |
Mar 08, 2023 | 33.63 | 34.78 | 32.85 | 33.84 | 31,148 | +0.52(+1.56%) |
Mar 07, 2023 | 34.88 | 35.25 | 32.73 | 33.32 | 55,026 | +0.08(+0.24%) |
Mar 06, 2023 | 32.51 | 33.88 | 31.94 | 33.24 | 41,643 | +0.17(+0.51%) |
Mar 03, 2023 | 32.77 | 33.72 | 32.01 | 33.07 | 14,479 | +0.45(+1.38%) |
Mar 02, 2023 | 31.20 | 32.90 | 31.00 | 32.62 | 11,134 | +1.55(+4.99%) |