Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 37.36 | 37.59 | 36.11 | 36.24 | 3,810,710 | +0.66(+1.85%) |
May 05, 2023 | 34.68 | 35.77 | 34.32 | 35.58 | 3,932,672 | +1.74(+5.15%) |
May 04, 2023 | 34.11 | 34.53 | 33.41 | 33.84 | 3,673,092 | -0.63(-1.83%) |
May 03, 2023 | 35.05 | 35.68 | 34.31 | 34.46 | 3,619,152 | -0.65(-1.85%) |
May 02, 2023 | 35.88 | 36.14 | 34.58 | 35.11 | 3,989,566 | -1.56(-4.27%) |
May 01, 2023 | 37.06 | 37.10 | 36.19 | 36.68 | 2,774,074 | +0.13(+0.35%) |
Apr 28, 2023 | 35.51 | 36.65 | 35.21 | 36.55 | 3,896,926 | +0.86(+2.40%) |
Apr 27, 2023 | 35.00 | 35.90 | 34.84 | 35.70 | 3,912,188 | +0.81(+2.31%) |
Apr 26, 2023 | 35.51 | 35.63 | 34.46 | 34.89 | 4,904,424 | -0.30(-0.84%) |
Apr 25, 2023 | 36.31 | 36.31 | 35.15 | 35.18 | 6,465,150 | -2.25(-6.02%) |
Apr 24, 2023 | 37.38 | 37.93 | 36.96 | 37.44 | 5,110,676 | -0.12(-0.31%) |
Apr 21, 2023 | 39.20 | 39.20 | 36.82 | 37.55 | 9,327,963 | -2.04(-5.15%) |
Apr 20, 2023 | 39.37 | 41.56 | 38.99 | 39.59 | 9,579,729 | -0.97(-2.40%) |
Apr 19, 2023 | 40.31 | 41.29 | 39.86 | 40.57 | 6,039,459 | -0.92(-2.21%) |
Apr 18, 2023 | 40.71 | 41.52 | 40.35 | 41.48 | 3,812,033 | +1.33(+3.31%) |
Apr 17, 2023 | 39.67 | 40.17 | 39.45 | 40.15 | 2,883,971 | +0.39(+0.99%) |
Apr 14, 2023 | 40.69 | 40.77 | 39.35 | 39.76 | 3,431,115 | -0.53(-1.32%) |
Apr 13, 2023 | 39.74 | 40.69 | 39.48 | 40.29 | 4,150,514 | +1.28(+3.28%) |
Apr 12, 2023 | 40.53 | 40.60 | 38.75 | 39.01 | 5,339,933 | -0.97(-2.44%) |
Apr 11, 2023 | 39.88 | 40.53 | 39.51 | 39.99 | 4,350,311 | +0.84(+2.14%) |
Apr 10, 2023 | 38.54 | 39.51 | 38.38 | 39.15 | 2,490,421 | +0.61(+1.58%) |
Apr 06, 2023 | 38.50 | 38.67 | 37.48 | 38.54 | 5,399,151 | -0.27(-0.68%) |
Apr 05, 2023 | 39.19 | 39.46 | 38.11 | 38.80 | 4,317,697 | -0.90(-2.26%) |
Apr 04, 2023 | 40.78 | 40.78 | 38.69 | 39.70 | 4,659,131 | -1.41(-3.42%) |
Apr 03, 2023 | 41.89 | 42.27 | 40.48 | 41.11 | 3,324,644 | -0.78(-1.86%) |
Mar 31, 2023 | 41.30 | 42.07 | 40.94 | 41.89 | 3,128,912 | +0.79(+1.92%) |
Mar 30, 2023 | 40.94 | 42.21 | 40.72 | 41.10 | 4,877,317 | +0.81(+2.00%) |
Mar 29, 2023 | 40.65 | 40.74 | 40.06 | 40.29 | 4,221,872 | +0.40(+1.01%) |
Mar 28, 2023 | 39.61 | 40.38 | 39.42 | 39.89 | 3,463,630 | +0.40(+1.02%) |
Mar 27, 2023 | 39.87 | 40.12 | 38.95 | 39.48 | 3,959,977 | +0.04(+0.10%) |
Mar 24, 2023 | 38.66 | 39.55 | 38.20 | 39.44 | 4,079,167 | -0.15(-0.37%) |
Mar 23, 2023 | 39.94 | 40.97 | 39.10 | 39.59 | 4,224,374 | +0.17(+0.42%) |
Mar 22, 2023 | 41.28 | 41.57 | 39.33 | 39.42 | 6,770,125 | -1.82(-4.41%) |
Mar 21, 2023 | 40.47 | 41.80 | 40.47 | 41.25 | 4,402,274 | +1.60(+4.05%) |
Mar 20, 2023 | 39.26 | 40.13 | 39.06 | 39.64 | 8,697,396 | +1.11(+2.89%) |
Mar 17, 2023 | 39.97 | 40.10 | 38.28 | 38.53 | 10,457,766 | -1.57(-3.93%) |
Mar 16, 2023 | 38.55 | 40.45 | 37.90 | 40.10 | 6,626,700 | +0.96(+2.46%) |
Mar 15, 2023 | 41.66 | 41.80 | 38.23 | 39.14 | 9,619,902 | -4.74(-10.81%) |
Mar 14, 2023 | 45.10 | 45.50 | 43.22 | 43.88 | 4,260,608 | -0.12(-0.27%) |
Mar 13, 2023 | 42.82 | 45.32 | 41.58 | 44.00 | 6,038,711 | -0.20(-0.45%) |
Mar 10, 2023 | 47.36 | 47.36 | 43.76 | 44.20 | 6,295,451 | -2.94(-6.24%) |
Mar 09, 2023 | 49.90 | 50.33 | 46.58 | 47.14 | 5,677,949 | -3.07(-6.12%) |
Mar 08, 2023 | 49.61 | 50.43 | 48.96 | 50.21 | 3,521,296 | +0.84(+1.69%) |
Mar 07, 2023 | 51.94 | 52.20 | 49.13 | 49.37 | 6,398,614 | -3.46(-6.56%) |
Mar 06, 2023 | 53.15 | 54.03 | 52.53 | 52.84 | 5,255,069 | -1.70(-3.12%) |
Mar 03, 2023 | 53.37 | 54.76 | 52.75 | 54.54 | 6,273,277 | +1.80(+3.41%) |
Mar 02, 2023 | 49.31 | 52.76 | 49.17 | 52.74 | 6,584,555 | +2.00(+3.95%) |