Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 48.38 | 48.68 | 47.71 | 48.25 | 1,753,015 | -0.43(-0.88%) |
May 05, 2023 | 47.00 | 49.07 | 46.80 | 48.68 | 5,882,310 | +2.06(+4.42%) |
May 04, 2023 | 43.01 | 46.76 | 42.94 | 46.62 | 7,165,080 | +4.22(+9.95%) |
May 03, 2023 | 42.76 | 43.60 | 42.30 | 42.40 | 3,490,931 | -0.43(-1.00%) |
May 02, 2023 | 43.44 | 43.92 | 42.77 | 42.83 | 2,732,932 | -1.09(-2.48%) |
May 01, 2023 | 44.19 | 44.49 | 43.38 | 43.92 | 1,971,034 | +0.38(+0.87%) |
Apr 28, 2023 | 42.34 | 43.60 | 42.06 | 43.54 | 1,716,824 | +0.98(+2.30%) |
Apr 27, 2023 | 43.06 | 43.25 | 42.11 | 42.56 | 1,967,802 | +0.82(+1.96%) |
Apr 26, 2023 | 43.94 | 44.15 | 41.56 | 41.74 | 3,446,496 | -1.78(-4.09%) |
Apr 25, 2023 | 44.18 | 44.47 | 43.48 | 43.52 | 1,753,177 | -0.94(-2.11%) |
Apr 24, 2023 | 44.82 | 45.24 | 43.80 | 44.46 | 2,670,906 | -0.54(-1.20%) |
Apr 21, 2023 | 45.04 | 45.40 | 44.76 | 45.00 | 1,727,524 | -0.06(-0.13%) |
Apr 20, 2023 | 45.40 | 45.93 | 44.96 | 45.06 | 1,431,565 | -0.73(-1.59%) |
Apr 19, 2023 | 44.80 | 45.90 | 44.71 | 45.79 | 1,417,919 | +0.43(+0.95%) |
Apr 18, 2023 | 45.77 | 45.92 | 44.71 | 45.36 | 2,602,905 | -0.21(-0.46%) |
Apr 17, 2023 | 45.58 | 45.83 | 44.79 | 45.57 | 1,583,897 | -0.08(-0.18%) |
Apr 14, 2023 | 45.78 | 46.41 | 45.04 | 45.65 | 1,695,664 | -0.22(-0.48%) |
Apr 13, 2023 | 46.11 | 46.50 | 45.79 | 45.87 | 1,894,779 | +0.13(+0.28%) |
Apr 12, 2023 | 45.55 | 45.92 | 44.95 | 45.74 | 2,293,772 | +0.96(+2.14%) |
Apr 11, 2023 | 44.65 | 45.16 | 44.49 | 44.78 | 1,923,769 | -0.19(-0.42%) |
Apr 10, 2023 | 44.30 | 45.41 | 44.14 | 44.97 | 1,370,194 | +0.18(+0.40%) |
Apr 06, 2023 | 43.51 | 45.31 | 43.00 | 44.79 | 2,136,153 | +1.11(+2.54%) |
Apr 05, 2023 | 43.62 | 43.80 | 42.90 | 43.68 | 1,909,080 | -0.33(-0.75%) |
Apr 04, 2023 | 45.00 | 45.30 | 43.71 | 44.01 | 1,954,284 | -0.74(-1.65%) |
Apr 03, 2023 | 43.81 | 44.87 | 43.50 | 44.75 | 2,045,853 | +0.28(+0.63%) |
Mar 31, 2023 | 43.07 | 44.54 | 42.98 | 44.47 | 2,704,540 | +1.59(+3.71%) |
Mar 30, 2023 | 43.88 | 43.92 | 42.50 | 42.88 | 1,402,358 | -0.37(-0.86%) |
Mar 29, 2023 | 43.26 | 43.43 | 42.49 | 43.25 | 1,860,825 | +0.79(+1.86%) |
Mar 28, 2023 | 42.90 | 43.25 | 42.13 | 42.46 | 1,061,655 | -0.31(-0.72%) |
Mar 27, 2023 | 43.73 | 43.90 | 41.76 | 42.77 | 1,768,352 | -0.66(-1.52%) |
Mar 24, 2023 | 42.98 | 43.68 | 42.38 | 43.43 | 1,735,075 | +0.07(+0.16%) |
Mar 23, 2023 | 42.33 | 44.22 | 42.17 | 43.36 | 2,365,683 | +1.41(+3.36%) |
Mar 22, 2023 | 42.53 | 43.53 | 41.93 | 41.95 | 2,334,984 | -0.68(-1.60%) |
Mar 21, 2023 | 41.31 | 42.85 | 41.15 | 42.63 | 2,216,308 | +1.99(+4.90%) |
Mar 20, 2023 | 40.28 | 41.47 | 39.90 | 40.64 | 1,564,745 | +0.04(+0.10%) |
Mar 17, 2023 | 41.07 | 41.27 | 40.23 | 40.60 | 2,804,867 | -0.93(-2.24%) |
Mar 16, 2023 | 40.62 | 41.68 | 40.16 | 41.53 | 1,633,066 | +0.90(+2.22%) |
Mar 15, 2023 | 39.78 | 40.66 | 39.47 | 40.63 | 3,177,258 | +0.21(+0.52%) |
Mar 14, 2023 | 41.45 | 41.53 | 39.99 | 40.42 | 2,566,611 | +0.22(+0.55%) |
Mar 13, 2023 | 38.65 | 40.49 | 38.13 | 40.20 | 4,252,763 | +1.00(+2.55%) |
Mar 10, 2023 | 39.32 | 39.49 | 38.17 | 39.20 | 3,742,797 | -0.16(-0.41%) |
Mar 09, 2023 | 41.74 | 42.11 | 39.32 | 39.36 | 2,820,089 | -2.51(-5.99%) |
Mar 08, 2023 | 41.60 | 42.23 | 41.00 | 41.87 | 1,415,576 | +0.12(+0.29%) |
Mar 07, 2023 | 42.34 | 43.06 | 41.42 | 41.75 | 2,206,879 | -0.68(-1.60%) |
Mar 06, 2023 | 43.08 | 43.79 | 42.41 | 42.43 | 1,770,295 | -0.79(-1.83%) |
Mar 03, 2023 | 42.23 | 43.41 | 42.02 | 43.22 | 2,176,945 | +1.07(+2.54%) |
Mar 02, 2023 | 40.78 | 42.27 | 40.66 | 42.15 | 1,872,396 | +0.67(+1.62%) |