Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 43.84 | 43.91 | 43.77 | 43.77 | 872,772 | -0.22(-0.50%) |
May 05, 2023 | 43.98 | 44.10 | 43.93 | 43.99 | 752,174 | -0.14(-0.32%) |
May 04, 2023 | 44.13 | 44.27 | 44.02 | 44.14 | 753,962 | -0.03(-0.06%) |
May 03, 2023 | 44.11 | 44.22 | 44.07 | 44.16 | 586,018 | +0.13(+0.30%) |
May 02, 2023 | 43.76 | 44.03 | 43.68 | 44.03 | 493,561 | +0.37(+0.85%) |
May 01, 2023 | 43.96 | 44.07 | 43.65 | 43.66 | 339,103 | -0.43(-0.98%) |
Apr 28, 2023 | 44.05 | 44.09 | 43.95 | 44.09 | 440,201 | +0.23(+0.52%) |
Apr 27, 2023 | 43.95 | 43.95 | 43.83 | 43.86 | 756,127 | -0.15(-0.35%) |
Apr 26, 2023 | 44.16 | 44.17 | 43.95 | 44.01 | 700,647 | -0.13(-0.29%) |
Apr 25, 2023 | 44.10 | 44.16 | 44.06 | 44.14 | 789,952 | +0.20(+0.45%) |
Apr 24, 2023 | 43.81 | 43.94 | 43.81 | 43.94 | 544,992 | +0.18(+0.41%) |
Apr 21, 2023 | 43.88 | 43.90 | 43.72 | 43.76 | 995,007 | -0.02(-0.04%) |
Apr 20, 2023 | 43.81 | 43.82 | 43.73 | 43.78 | 586,174 | +0.10(+0.22%) |
Apr 19, 2023 | 43.66 | 43.68 | 43.56 | 43.68 | 789,618 | -0.06(-0.13%) |
Apr 18, 2023 | 43.66 | 43.76 | 43.64 | 43.74 | 957,859 | +0.11(+0.26%) |
Apr 17, 2023 | 43.80 | 43.80 | 43.63 | 43.63 | 708,117 | -0.24(-0.54%) |
Apr 14, 2023 | 43.91 | 43.94 | 43.80 | 43.86 | 1,205,625 | -0.17(-0.39%) |
Apr 13, 2023 | 44.15 | 44.15 | 43.99 | 44.04 | 459,348 | -0.01(-0.02%) |
Apr 12, 2023 | 44.14 | 44.16 | 43.95 | 44.05 | 656,210 | +0.09(+0.19%) |
Apr 11, 2023 | 43.98 | 44.00 | 43.90 | 43.96 | 494,881 | -0.02(-0.04%) |
Apr 10, 2023 | 43.96 | 44.01 | 43.89 | 43.98 | 621,955 | -0.23(-0.52%) |
Apr 06, 2023 | 44.26 | 44.28 | 44.18 | 44.21 | 537,655 | +0.02(+0.04%) |
Apr 05, 2023 | 44.21 | 44.30 | 44.18 | 44.19 | 291,159 | +0.05(+0.11%) |
Apr 04, 2023 | 43.89 | 44.15 | 43.86 | 44.14 | 621,250 | +0.10(+0.24%) |
Apr 03, 2023 | 43.84 | 44.04 | 43.75 | 44.04 | 793,518 | +0.24(+0.54%) |
Mar 31, 2023 | 43.67 | 43.84 | 43.62 | 43.80 | 511,906 | +0.23(+0.52%) |
Mar 30, 2023 | 43.45 | 43.60 | 43.45 | 43.57 | 461,660 | +0.14(+0.33%) |
Mar 29, 2023 | 43.32 | 43.49 | 43.32 | 43.43 | 604,537 | +0.01(+0.02%) |
Mar 28, 2023 | 43.36 | 43.46 | 43.35 | 43.42 | 538,823 | -0.06(-0.13%) |
Mar 27, 2023 | 43.57 | 43.63 | 43.45 | 43.48 | 588,273 | -0.36(-0.82%) |
Mar 24, 2023 | 43.93 | 43.93 | 43.73 | 43.84 | 420,776 | +0.05(+0.11%) |
Mar 23, 2023 | 43.74 | 43.81 | 43.60 | 43.79 | 470,542 | +0.09(+0.20%) |
Mar 22, 2023 | 43.38 | 43.79 | 43.29 | 43.70 | 545,025 | +0.32(+0.74%) |
Mar 21, 2023 | 43.29 | 43.46 | 43.29 | 43.38 | 502,469 | -0.04(-0.09%) |
Mar 20, 2023 | 43.57 | 43.59 | 43.37 | 43.42 | 571,382 | -0.14(-0.33%) |
Mar 17, 2023 | 43.49 | 43.65 | 43.42 | 43.56 | 524,441 | +0.24(+0.55%) |
Mar 16, 2023 | 43.53 | 43.63 | 43.26 | 43.32 | 492,856 | -0.09(-0.22%) |
Mar 15, 2023 | 43.40 | 43.64 | 43.27 | 43.42 | 508,337 | +0.20(+0.46%) |
Mar 14, 2023 | 43.33 | 43.34 | 43.09 | 43.22 | 413,153 | -0.14(-0.33%) |
Mar 13, 2023 | 43.62 | 43.67 | 43.32 | 43.36 | 515,931 | +0.14(+0.33%) |
Mar 10, 2023 | 43.10 | 43.30 | 43.06 | 43.22 | 508,677 | +0.45(+1.04%) |
Mar 09, 2023 | 42.70 | 42.87 | 42.70 | 42.77 | 608,987 | +0.08(+0.18%) |
Mar 08, 2023 | 42.81 | 42.90 | 42.63 | 42.70 | 428,009 | +0.00(+0.00%) |
Mar 07, 2023 | 42.84 | 42.92 | 42.68 | 42.70 | 398,317 | -0.11(-0.27%) |
Mar 06, 2023 | 43.01 | 43.01 | 42.78 | 42.81 | 1,048,166 | -0.01(-0.02%) |
Mar 03, 2023 | 42.71 | 42.90 | 42.62 | 42.82 | 699,832 | +0.28(+0.65%) |
Mar 02, 2023 | 42.48 | 42.55 | 42.41 | 42.55 | 769,867 | -0.06(-0.13%) |