Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.70 | 40.70 | 40.35 | 40.55 | 8,725 | -0.05(-0.13%) |
May 05, 2023 | 40.32 | 40.62 | 40.30 | 40.60 | 1,006 | +0.88(+2.21%) |
May 04, 2023 | 39.75 | 39.94 | 39.70 | 39.73 | 3,882 | -0.29(-0.73%) |
May 03, 2023 | 40.31 | 40.43 | 40.02 | 40.02 | 3,508 | -0.15(-0.38%) |
May 02, 2023 | 40.74 | 40.74 | 40.13 | 40.17 | 5,297 | -0.62(-1.53%) |
May 01, 2023 | 41.18 | 41.18 | 40.79 | 40.79 | 1,123 | -0.31(-0.74%) |
Apr 28, 2023 | 40.88 | 41.10 | 40.88 | 41.10 | 4,736 | +0.44(+1.09%) |
Apr 27, 2023 | 40.36 | 40.72 | 40.31 | 40.66 | 2,304 | +0.63(+1.58%) |
Apr 26, 2023 | 40.23 | 40.34 | 40.02 | 40.02 | 2,289 | +0.25(+0.63%) |
Apr 25, 2023 | 40.02 | 40.02 | 39.77 | 39.77 | 2,064 | -0.81(-1.98%) |
Apr 24, 2023 | 40.69 | 40.69 | 40.41 | 40.58 | 10,267 | -0.30(-0.74%) |
Apr 21, 2023 | 40.78 | 40.90 | 40.78 | 40.88 | 11,559 | -0.11(-0.26%) |
Apr 20, 2023 | 41.34 | 41.45 | 40.97 | 40.99 | 3,459 | -0.40(-0.97%) |
Apr 19, 2023 | 41.46 | 41.46 | 41.39 | 41.39 | 513 | -0.37(-0.89%) |
Apr 18, 2023 | 41.85 | 41.85 | 41.64 | 41.76 | 1,562 | +0.18(+0.44%) |
Apr 17, 2023 | 41.48 | 41.63 | 41.33 | 41.58 | 7,426 | +0.30(+0.72%) |
Apr 14, 2023 | 41.49 | 41.52 | 41.25 | 41.29 | 6,076 | -0.03(-0.07%) |
Apr 13, 2023 | 41.33 | 41.33 | 41.31 | 41.31 | 1,456 | +0.81(+2.01%) |
Apr 12, 2023 | 40.91 | 41.00 | 40.50 | 40.50 | 6,085 | -0.69(-1.67%) |
Apr 11, 2023 | 41.32 | 41.38 | 41.19 | 41.19 | 6,092 | +0.32(+0.78%) |
Apr 10, 2023 | 40.77 | 40.87 | 40.77 | 40.87 | 1,084 | +0.08(+0.21%) |
Apr 06, 2023 | 40.63 | 40.92 | 40.63 | 40.78 | 2,011 | +0.11(+0.27%) |
Apr 05, 2023 | 40.61 | 40.69 | 40.61 | 40.68 | 1,690 | -0.79(-1.92%) |
Apr 04, 2023 | 41.62 | 41.63 | 41.45 | 41.47 | 4,896 | -0.46(-1.10%) |
Apr 03, 2023 | 43.08 | 43.80 | 41.69 | 41.93 | 4,990 | -0.03(-0.08%) |
Mar 31, 2023 | 41.89 | 42.04 | 41.89 | 41.97 | 1,485 | +0.10(+0.24%) |
Mar 30, 2023 | 41.52 | 41.99 | 41.09 | 41.87 | 3,109 | +0.95(+2.32%) |
Mar 29, 2023 | 40.69 | 41.09 | 40.69 | 40.92 | 4,837 | +0.40(+0.99%) |
Mar 28, 2023 | 40.32 | 40.65 | 40.22 | 40.52 | 4,732 | +0.57(+1.42%) |
Mar 27, 2023 | 40.16 | 40.55 | 39.91 | 39.95 | 4,993 | -0.22(-0.54%) |
Mar 24, 2023 | 40.35 | 40.35 | 39.77 | 40.17 | 6,045 | +0.01(+0.02%) |
Mar 23, 2023 | 41.15 | 41.55 | 39.91 | 40.16 | 2,569 | -0.04(-0.11%) |
Mar 22, 2023 | 40.74 | 40.74 | 40.20 | 40.20 | 915 | +0.04(+0.11%) |
Mar 21, 2023 | 39.78 | 40.18 | 39.78 | 40.16 | 1,861 | +0.56(+1.41%) |
Mar 20, 2023 | 39.72 | 39.81 | 39.60 | 39.60 | 4,484 | +0.38(+0.98%) |
Mar 17, 2023 | 39.19 | 39.22 | 39.14 | 39.22 | 3,097 | -0.46(-1.16%) |
Mar 16, 2023 | 39.10 | 39.70 | 39.10 | 39.68 | 4,926 | +0.63(+1.60%) |
Mar 15, 2023 | 38.54 | 39.05 | 38.35 | 39.05 | 3,218 | -0.50(-1.26%) |
Mar 14, 2023 | 39.72 | 39.94 | 39.37 | 39.55 | 4,838 | +0.50(+1.28%) |
Mar 13, 2023 | 39.24 | 39.28 | 39.05 | 39.05 | 2,419 | -0.17(-0.44%) |
Mar 10, 2023 | 39.38 | 39.38 | 39.12 | 39.22 | 4,883 | -0.36(-0.90%) |
Mar 09, 2023 | 40.53 | 40.57 | 39.58 | 39.58 | 5,837 | -1.15(-2.83%) |
Mar 08, 2023 | 40.79 | 40.82 | 40.61 | 40.73 | 2,179 | -0.07(-0.17%) |
Mar 07, 2023 | 41.23 | 41.23 | 40.80 | 40.80 | 799 | -0.92(-2.20%) |
Mar 06, 2023 | 42.23 | 42.23 | 41.72 | 41.72 | 805 | -0.32(-0.77%) |
Mar 03, 2023 | 41.96 | 42.16 | 41.96 | 42.05 | 900 | +0.55(+1.32%) |
Mar 02, 2023 | 41.02 | 41.59 | 40.97 | 41.50 | 5,802 | +0.35(+0.85%) |