Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.13 | 40.56 | 38.80 | 38.80 | 168,264 | -0.75(-1.89%) |
May 05, 2023 | 39.70 | 40.25 | 39.54 | 39.54 | 156,509 | +1.01(+2.62%) |
May 04, 2023 | 38.01 | 39.03 | 37.91 | 38.54 | 198,722 | +0.48(+1.26%) |
May 03, 2023 | 38.38 | 38.71 | 37.79 | 38.06 | 350,752 | -0.81(-2.08%) |
May 02, 2023 | 40.21 | 40.30 | 38.43 | 38.86 | 554,001 | -2.09(-5.09%) |
May 01, 2023 | 40.46 | 41.48 | 40.46 | 40.95 | 214,113 | -0.17(-0.41%) |
Apr 28, 2023 | 40.18 | 41.50 | 39.74 | 41.12 | 203,459 | +1.18(+2.95%) |
Apr 27, 2023 | 39.86 | 40.58 | 39.58 | 39.94 | 273,719 | +0.18(+0.45%) |
Apr 26, 2023 | 40.49 | 40.99 | 39.54 | 39.76 | 198,580 | -0.99(-2.42%) |
Apr 25, 2023 | 41.50 | 41.92 | 40.75 | 40.75 | 192,138 | -1.45(-3.43%) |
Apr 24, 2023 | 40.73 | 42.21 | 40.61 | 42.20 | 228,315 | +1.37(+3.35%) |
Apr 21, 2023 | 41.29 | 41.43 | 40.73 | 40.83 | 186,752 | -0.39(-0.94%) |
Apr 20, 2023 | 41.52 | 41.81 | 40.88 | 41.22 | 289,919 | -0.88(-2.09%) |
Apr 19, 2023 | 42.22 | 42.48 | 41.65 | 42.10 | 202,836 | -0.71(-1.66%) |
Apr 18, 2023 | 42.75 | 43.05 | 42.28 | 42.81 | 172,328 | +0.06(+0.14%) |
Apr 17, 2023 | 43.52 | 43.58 | 42.68 | 42.75 | 244,209 | -0.77(-1.77%) |
Apr 14, 2023 | 43.47 | 43.90 | 43.12 | 43.52 | 211,672 | +0.15(+0.35%) |
Apr 13, 2023 | 43.11 | 43.68 | 42.85 | 43.37 | 421,260 | +0.39(+0.91%) |
Apr 12, 2023 | 43.77 | 43.77 | 42.81 | 42.98 | 321,629 | -0.29(-0.67%) |
Apr 11, 2023 | 42.37 | 43.57 | 42.23 | 43.27 | 502,570 | +1.32(+3.14%) |
Apr 10, 2023 | 41.85 | 42.60 | 41.80 | 41.95 | 306,217 | +0.29(+0.69%) |
Apr 06, 2023 | 42.27 | 42.27 | 41.53 | 41.66 | 181,563 | -0.62(-1.46%) |
Apr 05, 2023 | 42.38 | 42.67 | 41.67 | 42.28 | 172,913 | -0.03(-0.07%) |
Apr 04, 2023 | 43.09 | 43.09 | 41.41 | 42.31 | 474,518 | -0.58(-1.35%) |
Apr 03, 2023 | 42.41 | 43.05 | 41.88 | 42.89 | 644,869 | +2.13(+5.22%) |
Mar 31, 2023 | 40.81 | 41.25 | 40.62 | 40.76 | 305,259 | -0.02(-0.05%) |
Mar 30, 2023 | 40.95 | 41.01 | 40.40 | 40.78 | 213,195 | +0.22(+0.54%) |
Mar 29, 2023 | 40.33 | 40.85 | 40.16 | 40.56 | 320,182 | +0.67(+1.68%) |
Mar 28, 2023 | 39.23 | 40.51 | 39.23 | 39.89 | 482,831 | +0.23(+0.58%) |
Mar 27, 2023 | 38.14 | 39.80 | 37.72 | 39.66 | 681,495 | +1.96(+5.19%) |
Mar 24, 2023 | 36.23 | 37.89 | 36.04 | 37.71 | 590,755 | +0.41(+1.10%) |
Mar 23, 2023 | 37.99 | 38.58 | 36.97 | 37.30 | 418,479 | -0.17(-0.45%) |
Mar 22, 2023 | 37.85 | 38.64 | 37.44 | 37.47 | 575,588 | -0.52(-1.37%) |
Mar 21, 2023 | 37.90 | 38.45 | 37.45 | 37.99 | 905,561 | +1.17(+3.17%) |
Mar 20, 2023 | 36.19 | 36.95 | 35.95 | 36.82 | 551,501 | +0.78(+2.16%) |
Mar 17, 2023 | 36.50 | 36.94 | 35.84 | 36.04 | 1,620,563 | -1.26(-3.37%) |
Mar 16, 2023 | 35.08 | 37.39 | 35.08 | 37.30 | 835,416 | +1.03(+2.85%) |
Mar 15, 2023 | 36.78 | 37.35 | 34.27 | 36.26 | 851,908 | -2.34(-6.06%) |
Mar 14, 2023 | 38.67 | 39.77 | 38.11 | 38.61 | 689,845 | +0.32(+0.83%) |
Mar 13, 2023 | 38.11 | 39.89 | 38.11 | 38.29 | 641,804 | -1.56(-3.92%) |
Mar 10, 2023 | 40.43 | 41.01 | 39.47 | 39.85 | 645,044 | -0.67(-1.65%) |
Mar 09, 2023 | 41.09 | 42.82 | 40.51 | 40.52 | 555,131 | -1.34(-3.21%) |
Mar 08, 2023 | 41.63 | 42.63 | 41.34 | 41.86 | 651,513 | -0.12(-0.28%) |
Mar 07, 2023 | 42.84 | 43.28 | 41.67 | 41.98 | 538,681 | -1.18(-2.72%) |
Mar 06, 2023 | 43.85 | 44.00 | 42.86 | 43.16 | 763,590 | -0.77(-1.75%) |
Mar 03, 2023 | 41.99 | 44.18 | 41.88 | 43.92 | 1,464,569 | +1.27(+2.99%) |
Mar 02, 2023 | 42.12 | 42.97 | 41.77 | 42.65 | 1,030,727 | +0.54(+1.28%) |