Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.13 | 40.28 | 40.05 | 40.10 | 676,909 | +0.05(+0.12%) |
May 05, 2023 | 39.85 | 40.07 | 39.68 | 40.05 | 2,394,926 | -0.62(-1.52%) |
May 04, 2023 | 40.34 | 40.87 | 40.33 | 40.67 | 3,358,748 | +0.28(+0.69%) |
May 03, 2023 | 40.07 | 40.41 | 39.93 | 40.39 | 2,102,062 | +0.32(+0.80%) |
May 02, 2023 | 39.45 | 40.07 | 39.41 | 40.07 | 2,123,850 | +0.77(+1.96%) |
May 01, 2023 | 39.75 | 39.77 | 39.28 | 39.30 | 1,333,212 | -0.19(-0.48%) |
Apr 28, 2023 | 39.45 | 39.59 | 39.34 | 39.49 | 1,147,805 | +0.04(+0.10%) |
Apr 27, 2023 | 39.28 | 39.51 | 39.17 | 39.45 | 2,171,009 | -0.01(-0.03%) |
Apr 26, 2023 | 39.87 | 39.87 | 39.37 | 39.46 | 1,338,657 | -0.22(-0.55%) |
Apr 25, 2023 | 39.49 | 39.77 | 39.37 | 39.68 | 1,078,873 | +0.20(+0.51%) |
Apr 24, 2023 | 39.31 | 39.51 | 39.19 | 39.48 | 793,332 | +0.13(+0.33%) |
Apr 21, 2023 | 39.51 | 39.65 | 39.14 | 39.35 | 1,814,123 | -0.41(-1.03%) |
Apr 20, 2023 | 39.77 | 39.94 | 39.68 | 39.76 | 673,332 | +0.17(+0.43%) |
Apr 19, 2023 | 39.38 | 39.63 | 39.36 | 39.59 | 808,808 | -0.20(-0.50%) |
Apr 18, 2023 | 39.57 | 39.93 | 39.52 | 39.79 | 696,800 | +0.16(+0.40%) |
Apr 17, 2023 | 39.69 | 39.71 | 39.32 | 39.63 | 1,123,830 | -0.16(-0.40%) |
Apr 14, 2023 | 40.18 | 40.25 | 39.55 | 39.79 | 1,851,585 | -0.71(-1.75%) |
Apr 13, 2023 | 40.52 | 40.66 | 40.37 | 40.50 | 2,993,701 | +0.52(+1.30%) |
Apr 12, 2023 | 40.06 | 40.07 | 39.72 | 39.98 | 1,646,311 | +0.20(+0.50%) |
Apr 11, 2023 | 39.69 | 39.83 | 39.65 | 39.78 | 1,135,228 | +0.25(+0.63%) |
Apr 10, 2023 | 39.55 | 39.58 | 39.34 | 39.53 | 932,811 | -0.30(-0.75%) |
Apr 06, 2023 | 39.91 | 39.98 | 39.71 | 39.83 | 994,649 | -0.27(-0.67%) |
Apr 05, 2023 | 40.23 | 40.32 | 39.89 | 40.10 | 1,325,657 | -0.04(-0.10%) |
Apr 04, 2023 | 39.45 | 40.19 | 39.44 | 40.14 | 1,814,039 | +0.73(+1.85%) |
Apr 03, 2023 | 39.26 | 39.51 | 39.15 | 39.41 | 2,748,335 | +0.30(+0.77%) |
Mar 31, 2023 | 39.32 | 39.38 | 39.03 | 39.11 | 1,315,006 | -0.21(-0.53%) |
Mar 30, 2023 | 39.03 | 39.38 | 38.98 | 39.32 | 1,555,599 | +0.36(+0.92%) |
Mar 29, 2023 | 38.98 | 39.14 | 38.92 | 38.96 | 1,919,280 | -0.20(-0.51%) |
Mar 28, 2023 | 38.92 | 39.21 | 38.89 | 39.16 | 846,379 | +0.31(+0.80%) |
Mar 27, 2023 | 38.69 | 38.89 | 38.59 | 38.85 | 1,449,458 | -0.36(-0.92%) |
Mar 24, 2023 | 39.63 | 39.71 | 39.20 | 39.21 | 1,787,931 | -0.45(-1.13%) |
Mar 23, 2023 | 39.27 | 39.76 | 39.21 | 39.66 | 1,486,645 | +0.49(+1.25%) |
Mar 22, 2023 | 38.52 | 39.28 | 38.50 | 39.17 | 2,453,751 | +0.67(+1.74%) |
Mar 21, 2023 | 39.01 | 39.01 | 38.42 | 38.50 | 2,397,079 | -0.75(-1.91%) |
Mar 20, 2023 | 39.33 | 39.40 | 39.02 | 39.25 | 1,711,447 | +0.01(+0.03%) |
Mar 17, 2023 | 38.66 | 39.46 | 38.60 | 39.24 | 2,095,635 | +1.12(+2.94%) |
Mar 16, 2023 | 38.33 | 38.35 | 37.98 | 38.12 | 1,137,429 | +0.08(+0.21%) |
Mar 15, 2023 | 38.17 | 38.45 | 37.90 | 38.04 | 3,378,828 | +0.27(+0.71%) |
Mar 14, 2023 | 37.88 | 37.92 | 37.63 | 37.77 | 4,220,271 | -0.20(-0.53%) |
Mar 13, 2023 | 37.71 | 38.01 | 37.65 | 37.97 | 1,962,884 | +0.84(+2.26%) |
Mar 10, 2023 | 36.72 | 37.13 | 36.70 | 37.13 | 1,183,828 | +0.79(+2.17%) |
Mar 09, 2023 | 36.24 | 36.42 | 36.24 | 36.34 | 645,684 | +0.35(+0.97%) |
Mar 08, 2023 | 36.00 | 36.20 | 35.98 | 35.99 | 662,735 | -0.02(-0.06%) |
Mar 07, 2023 | 36.38 | 36.39 | 35.98 | 36.01 | 1,658,899 | -0.65(-1.77%) |
Mar 06, 2023 | 36.79 | 36.80 | 36.63 | 36.66 | 279,142 | -0.17(-0.46%) |
Mar 03, 2023 | 36.61 | 36.84 | 36.51 | 36.83 | 553,429 | +0.38(+1.04%) |
Mar 02, 2023 | 36.39 | 36.50 | 36.38 | 36.45 | 683,100 | -0.03(-0.08%) |