Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.12 | 45.13 | 44.95 | 45.02 | 5,771,603 | +0.02(+0.04%) |
May 05, 2023 | 44.55 | 45.07 | 44.52 | 45.00 | 7,015,312 | +0.71(+1.61%) |
May 04, 2023 | 44.29 | 44.47 | 44.18 | 44.28 | 10,777,521 | -0.07(-0.15%) |
May 03, 2023 | 44.42 | 44.73 | 44.35 | 44.35 | 10,675,219 | +0.09(+0.20%) |
May 02, 2023 | 44.36 | 44.36 | 44.00 | 44.26 | 9,222,761 | -0.47(-1.06%) |
May 01, 2023 | 44.83 | 44.95 | 44.71 | 44.74 | 10,576,307 | -0.04(-0.09%) |
Apr 28, 2023 | 44.44 | 44.79 | 44.42 | 44.77 | 8,907,152 | +0.01(+0.02%) |
Apr 27, 2023 | 44.43 | 44.76 | 44.33 | 44.76 | 6,952,205 | +0.56(+1.27%) |
Apr 26, 2023 | 44.48 | 44.48 | 44.14 | 44.20 | 10,133,957 | +0.01(+0.02%) |
Apr 25, 2023 | 44.65 | 44.65 | 44.20 | 44.20 | 10,123,006 | -0.71(-1.57%) |
Apr 24, 2023 | 44.81 | 44.91 | 44.76 | 44.90 | 8,526,288 | +0.09(+0.19%) |
Apr 21, 2023 | 44.70 | 44.85 | 44.48 | 44.81 | 9,342,670 | +0.14(+0.32%) |
Apr 20, 2023 | 44.56 | 44.77 | 44.54 | 44.67 | 13,241,332 | +0.02(+0.04%) |
Apr 19, 2023 | 44.58 | 44.72 | 44.57 | 44.65 | 8,740,877 | -0.17(-0.39%) |
Apr 18, 2023 | 44.84 | 44.90 | 44.73 | 44.82 | 8,241,354 | +0.17(+0.39%) |
Apr 17, 2023 | 44.57 | 44.65 | 44.40 | 44.65 | 11,217,626 | -0.04(-0.09%) |
Apr 14, 2023 | 44.87 | 44.98 | 44.50 | 44.69 | 8,168,250 | -0.22(-0.49%) |
Apr 13, 2023 | 44.67 | 44.92 | 44.62 | 44.91 | 15,241,509 | +0.65(+1.46%) |
Apr 12, 2023 | 44.39 | 44.48 | 44.14 | 44.26 | 7,560,267 | +0.25(+0.57%) |
Apr 11, 2023 | 43.95 | 44.10 | 43.91 | 44.01 | 7,919,112 | +0.19(+0.44%) |
Apr 10, 2023 | 43.54 | 43.83 | 43.53 | 43.82 | 8,574,648 | +0.04(+0.09%) |
Apr 06, 2023 | 43.57 | 43.89 | 43.50 | 43.78 | 9,906,293 | +0.14(+0.33%) |
Apr 05, 2023 | 43.73 | 43.82 | 43.48 | 43.63 | 8,276,930 | -0.34(-0.77%) |
Apr 04, 2023 | 43.98 | 44.12 | 43.83 | 43.97 | 8,225,196 | -0.01(-0.02%) |
Apr 03, 2023 | 43.71 | 43.99 | 43.67 | 43.98 | 9,509,170 | +0.36(+0.82%) |
Mar 31, 2023 | 43.50 | 43.69 | 43.48 | 43.63 | 9,891,612 | +0.20(+0.47%) |
Mar 30, 2023 | 43.39 | 43.44 | 43.29 | 43.42 | 7,424,777 | +0.53(+1.24%) |
Mar 29, 2023 | 42.80 | 42.92 | 42.73 | 42.89 | 11,063,490 | +0.48(+1.14%) |
Mar 28, 2023 | 42.33 | 42.50 | 42.29 | 42.41 | 7,942,990 | +0.06(+0.14%) |
Mar 27, 2023 | 42.23 | 42.40 | 42.12 | 42.35 | 25,202,830 | +0.37(+0.87%) |
Mar 24, 2023 | 41.82 | 42.01 | 41.59 | 41.98 | 10,664,676 | -0.14(-0.34%) |
Mar 23, 2023 | 42.50 | 42.75 | 41.94 | 42.13 | 11,914,639 | +0.03(+0.07%) |
Mar 22, 2023 | 42.32 | 42.84 | 42.08 | 42.10 | 8,779,293 | -0.16(-0.39%) |
Mar 21, 2023 | 42.25 | 42.33 | 42.02 | 42.26 | 6,969,456 | +0.54(+1.30%) |
Mar 20, 2023 | 41.51 | 41.83 | 41.44 | 41.72 | 9,065,419 | +0.63(+1.53%) |
Mar 17, 2023 | 41.26 | 41.32 | 40.94 | 41.10 | 10,312,448 | -0.48(-1.16%) |
Mar 16, 2023 | 40.78 | 41.58 | 40.72 | 41.58 | 18,150,462 | +0.63(+1.55%) |
Mar 15, 2023 | 40.72 | 41.01 | 40.43 | 40.94 | 20,662,048 | -1.26(-2.99%) |
Mar 14, 2023 | 42.07 | 42.24 | 41.88 | 42.20 | 10,707,554 | +0.49(+1.18%) |
Mar 13, 2023 | 41.56 | 42.07 | 41.46 | 41.71 | 16,738,518 | -0.24(-0.57%) |
Mar 10, 2023 | 42.43 | 42.54 | 41.92 | 41.95 | 13,978,120 | -0.41(-0.98%) |
Mar 09, 2023 | 42.85 | 42.98 | 42.33 | 42.37 | 8,438,689 | -0.42(-0.99%) |
Mar 08, 2023 | 42.70 | 42.93 | 42.61 | 42.79 | 9,657,627 | +0.22(+0.52%) |
Mar 07, 2023 | 43.25 | 43.28 | 42.51 | 42.57 | 10,080,772 | -0.79(-1.82%) |
Mar 06, 2023 | 43.38 | 43.52 | 43.28 | 43.36 | 8,845,027 | -0.11(-0.24%) |
Mar 03, 2023 | 43.06 | 43.49 | 42.96 | 43.46 | 9,166,157 | +0.63(+1.46%) |
Mar 02, 2023 | 42.48 | 42.88 | 42.45 | 42.84 | 12,266,036 | +0.07(+0.16%) |