Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.50 | 40.53 | 40.29 | 40.37 | 20,223 | -0.13(-0.31%) |
May 05, 2023 | 40.23 | 40.63 | 40.23 | 40.50 | 30,400 | +0.54(+1.35%) |
May 04, 2023 | 39.55 | 40.07 | 39.53 | 39.96 | 31,173 | +0.36(+0.90%) |
May 03, 2023 | 39.77 | 40.04 | 39.59 | 39.60 | 23,886 | -0.03(-0.07%) |
May 02, 2023 | 40.07 | 40.07 | 39.46 | 39.63 | 40,805 | -0.68(-1.69%) |
May 01, 2023 | 40.56 | 40.65 | 40.27 | 40.31 | 26,649 | -0.24(-0.58%) |
Apr 28, 2023 | 40.13 | 40.62 | 40.13 | 40.55 | 34,366 | +0.42(+1.03%) |
Apr 27, 2023 | 39.81 | 40.23 | 39.71 | 40.13 | 10,474 | +0.68(+1.71%) |
Apr 26, 2023 | 39.74 | 39.95 | 39.43 | 39.45 | 26,895 | -0.24(-0.61%) |
Apr 25, 2023 | 39.91 | 39.90 | 39.70 | 39.70 | 47,865 | -0.32(-0.81%) |
Apr 24, 2023 | 40.11 | 40.11 | 39.84 | 40.02 | 367,617 | -0.08(-0.21%) |
Apr 21, 2023 | 40.14 | 40.20 | 39.86 | 40.10 | 17,453 | +0.06(+0.14%) |
Apr 20, 2023 | 40.06 | 40.21 | 39.90 | 40.04 | 47,310 | -0.14(-0.36%) |
Apr 19, 2023 | 39.94 | 40.30 | 39.85 | 40.19 | 12,857 | +0.01(+0.03%) |
Apr 18, 2023 | 40.31 | 40.31 | 40.05 | 40.18 | 20,933 | -0.08(-0.19%) |
Apr 17, 2023 | 39.64 | 40.26 | 39.64 | 40.26 | 16,205 | +0.60(+1.51%) |
Apr 14, 2023 | 40.17 | 40.21 | 39.43 | 39.66 | 33,234 | -0.51(-1.27%) |
Apr 13, 2023 | 40.27 | 40.27 | 39.91 | 40.17 | 80,384 | +0.05(+0.12%) |
Apr 12, 2023 | 40.30 | 40.52 | 40.08 | 40.12 | 21,943 | +0.00(+0.00%) |
Apr 11, 2023 | 40.06 | 40.30 | 40.05 | 40.12 | 22,275 | +0.06(+0.14%) |
Apr 10, 2023 | 39.73 | 40.07 | 39.56 | 40.06 | 32,463 | +0.05(+0.12%) |
Apr 06, 2023 | 39.79 | 40.01 | 39.67 | 40.01 | 22,285 | +0.21(+0.53%) |
Apr 05, 2023 | 39.96 | 39.96 | 39.72 | 39.80 | 21,205 | -0.28(-0.70%) |
Apr 04, 2023 | 40.14 | 40.14 | 39.85 | 40.08 | 23,200 | +0.07(+0.17%) |
Apr 03, 2023 | 40.16 | 40.31 | 39.85 | 40.01 | 18,524 | -0.02(-0.05%) |
Mar 31, 2023 | 39.54 | 40.03 | 39.52 | 40.03 | 31,099 | +0.63(+1.59%) |
Mar 30, 2023 | 39.32 | 39.42 | 39.30 | 39.41 | 22,982 | +0.44(+1.14%) |
Mar 29, 2023 | 38.86 | 38.98 | 38.70 | 38.96 | 38,209 | +0.64(+1.66%) |
Mar 28, 2023 | 38.19 | 38.40 | 38.00 | 38.32 | 30,141 | -0.03(-0.08%) |
Mar 27, 2023 | 38.60 | 38.60 | 38.30 | 38.35 | 43,095 | -0.14(-0.35%) |
Mar 24, 2023 | 37.66 | 38.49 | 37.52 | 38.49 | 35,205 | +0.79(+2.10%) |
Mar 23, 2023 | 37.98 | 38.35 | 37.67 | 37.70 | 39,935 | -0.09(-0.24%) |
Mar 22, 2023 | 38.70 | 38.73 | 37.76 | 37.79 | 43,978 | -1.02(-2.62%) |
Mar 21, 2023 | 39.22 | 39.22 | 38.59 | 38.80 | 45,620 | -0.30(-0.76%) |
Mar 20, 2023 | 38.74 | 39.13 | 38.68 | 39.10 | 39,736 | +0.45(+1.17%) |
Mar 17, 2023 | 39.19 | 39.19 | 38.65 | 38.65 | 24,612 | -0.78(-1.97%) |
Mar 16, 2023 | 39.11 | 39.53 | 39.11 | 39.43 | 41,058 | +0.08(+0.20%) |
Mar 15, 2023 | 38.94 | 39.47 | 38.94 | 39.35 | 13,631 | -0.26(-0.65%) |
Mar 14, 2023 | 39.70 | 39.87 | 39.30 | 39.61 | 26,492 | +0.47(+1.20%) |
Mar 13, 2023 | 39.00 | 39.37 | 39.00 | 39.14 | 41,378 | +0.51(+1.32%) |
Mar 10, 2023 | 39.61 | 39.61 | 38.56 | 38.63 | 25,927 | -0.98(-2.47%) |
Mar 09, 2023 | 40.25 | 40.35 | 39.53 | 39.61 | 52,341 | -0.77(-1.90%) |
Mar 08, 2023 | 40.03 | 40.50 | 40.03 | 40.38 | 24,429 | +0.31(+0.77%) |
Mar 07, 2023 | 40.82 | 40.82 | 39.99 | 40.07 | 21,948 | -0.90(-2.20%) |
Mar 06, 2023 | 41.15 | 41.20 | 40.89 | 40.97 | 87,128 | -0.03(-0.07%) |
Mar 03, 2023 | 40.70 | 41.10 | 40.70 | 41.00 | 42,219 | +0.53(+1.30%) |
Mar 02, 2023 | 39.98 | 40.57 | 39.91 | 40.47 | 25,725 | +0.35(+0.86%) |