Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 41.64 | 41.68 | 41.62 | 41.65 | 425,930 | -0.03(-0.07%) |
May 05, 2023 | 41.71 | 41.80 | 41.62 | 41.68 | 834,325 | +0.05(+0.11%) |
May 04, 2023 | 41.68 | 41.74 | 41.60 | 41.63 | 444,669 | -0.05(-0.11%) |
May 03, 2023 | 41.65 | 41.79 | 41.65 | 41.68 | 237,805 | +0.01(+0.02%) |
May 02, 2023 | 41.66 | 41.71 | 41.64 | 41.67 | 441,031 | -0.12(-0.29%) |
May 01, 2023 | 41.71 | 41.81 | 41.68 | 41.79 | 491,437 | +0.09(+0.22%) |
Apr 28, 2023 | 41.85 | 41.89 | 41.60 | 41.70 | 628,979 | -0.01(-0.02%) |
Apr 27, 2023 | 41.65 | 41.75 | 41.65 | 41.70 | 211,765 | +0.08(+0.20%) |
Apr 26, 2023 | 41.61 | 41.68 | 41.57 | 41.62 | 607,198 | -0.07(-0.18%) |
Apr 25, 2023 | 41.70 | 41.81 | 41.59 | 41.70 | 786,123 | -0.10(-0.24%) |
Apr 24, 2023 | 41.64 | 41.82 | 41.64 | 41.80 | 372,639 | +0.11(+0.27%) |
Apr 21, 2023 | 41.72 | 41.89 | 41.66 | 41.69 | 697,119 | -0.10(-0.23%) |
Apr 20, 2023 | 41.65 | 41.78 | 41.65 | 41.78 | 342,861 | +0.06(+0.15%) |
Apr 19, 2023 | 41.79 | 41.82 | 41.69 | 41.72 | 486,491 | -0.17(-0.40%) |
Apr 18, 2023 | 41.78 | 41.88 | 41.76 | 41.88 | 413,194 | +0.06(+0.13%) |
Apr 17, 2023 | 41.77 | 41.83 | 41.73 | 41.83 | 489,828 | +0.09(+0.22%) |
Apr 14, 2023 | 41.76 | 41.84 | 41.73 | 41.74 | 288,490 | -0.12(-0.29%) |
Apr 13, 2023 | 41.71 | 41.86 | 41.71 | 41.86 | 228,562 | +0.14(+0.33%) |
Apr 12, 2023 | 41.86 | 41.86 | 41.72 | 41.72 | 244,381 | +0.01(+0.02%) |
Apr 11, 2023 | 41.70 | 41.72 | 41.65 | 41.71 | 259,944 | +0.00(+0.00%) |
Apr 10, 2023 | 41.54 | 41.74 | 41.54 | 41.71 | 318,511 | +0.14(+0.33%) |
Apr 06, 2023 | 41.65 | 41.65 | 41.53 | 41.57 | 1,185,946 | -0.06(-0.15%) |
Apr 05, 2023 | 41.43 | 41.67 | 41.43 | 41.64 | 344,839 | -0.02(-0.04%) |
Apr 04, 2023 | 41.65 | 41.70 | 41.50 | 41.65 | 392,121 | -0.01(-0.02%) |
Apr 03, 2023 | 41.72 | 41.72 | 41.55 | 41.66 | 431,401 | +0.07(+0.18%) |
Mar 31, 2023 | 41.58 | 41.65 | 41.54 | 41.59 | 315,201 | +0.11(+0.27%) |
Mar 30, 2023 | 41.56 | 41.58 | 41.45 | 41.48 | 600,178 | +0.10(+0.24%) |
Mar 29, 2023 | 41.22 | 41.43 | 41.22 | 41.38 | 335,073 | +0.17(+0.42%) |
Mar 28, 2023 | 41.08 | 41.27 | 41.08 | 41.20 | 822,682 | -0.02(-0.04%) |
Mar 27, 2023 | 41.30 | 41.34 | 41.21 | 41.22 | 329,831 | +0.15(+0.36%) |
Mar 24, 2023 | 41.04 | 41.26 | 41.03 | 41.08 | 571,584 | -0.09(-0.21%) |
Mar 23, 2023 | 41.10 | 41.30 | 41.05 | 41.16 | 229,711 | +0.06(+0.16%) |
Mar 22, 2023 | 41.28 | 41.28 | 41.08 | 41.10 | 238,102 | -0.15(-0.35%) |
Mar 21, 2023 | 41.03 | 41.32 | 41.03 | 41.24 | 226,682 | +0.21(+0.51%) |
Mar 20, 2023 | 41.18 | 41.18 | 40.94 | 41.03 | 524,975 | -0.07(-0.18%) |
Mar 17, 2023 | 40.99 | 41.17 | 40.99 | 41.11 | 752,877 | -0.01(-0.02%) |
Mar 16, 2023 | 40.95 | 41.14 | 40.93 | 41.12 | 711,975 | +0.09(+0.22%) |
Mar 15, 2023 | 41.03 | 41.09 | 40.85 | 41.03 | 1,137,148 | -0.20(-0.49%) |
Mar 14, 2023 | 41.23 | 41.30 | 41.14 | 41.23 | 926,903 | +0.23(+0.56%) |
Mar 13, 2023 | 41.30 | 41.30 | 40.88 | 41.00 | 907,033 | -0.41(-0.99%) |
Mar 10, 2023 | 41.48 | 41.49 | 41.30 | 41.41 | 705,206 | -0.01(-0.02%) |
Mar 09, 2023 | 41.47 | 41.56 | 41.39 | 41.42 | 573,377 | -0.10(-0.24%) |
Mar 08, 2023 | 41.51 | 41.57 | 41.49 | 41.52 | 271,269 | +0.02(+0.04%) |
Mar 07, 2023 | 41.57 | 41.57 | 41.48 | 41.50 | 363,496 | -0.08(-0.20%) |
Mar 06, 2023 | 41.50 | 41.60 | 41.50 | 41.58 | 281,895 | +0.00(+0.00%) |
Mar 03, 2023 | 41.51 | 41.58 | 41.47 | 41.58 | 571,866 | +0.11(+0.26%) |
Mar 02, 2023 | 41.41 | 41.48 | 41.35 | 41.47 | 272,265 | +0.03(+0.07%) |