Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 43.03 | 43.33 | 42.80 | 42.95 | 107,448 | -0.10(-0.22%) |
May 05, 2023 | 42.69 | 43.14 | 42.69 | 43.04 | 139,539 | +0.27(+0.63%) |
May 04, 2023 | 42.47 | 42.90 | 42.15 | 42.77 | 210,047 | +0.31(+0.73%) |
May 03, 2023 | 42.78 | 43.04 | 42.43 | 42.46 | 82,086 | -0.11(-0.25%) |
May 02, 2023 | 43.04 | 43.09 | 42.33 | 42.57 | 129,045 | -0.53(-1.23%) |
May 01, 2023 | 43.00 | 43.50 | 42.94 | 43.10 | 118,324 | +0.06(+0.13%) |
Apr 28, 2023 | 42.98 | 43.29 | 42.81 | 43.04 | 101,313 | -0.07(-0.16%) |
Apr 27, 2023 | 42.76 | 43.13 | 42.69 | 43.11 | 84,088 | +0.53(+1.25%) |
Apr 26, 2023 | 43.35 | 43.36 | 42.55 | 42.58 | 203,752 | -1.05(-2.40%) |
Apr 25, 2023 | 43.53 | 43.84 | 43.50 | 43.62 | 148,608 | -0.06(-0.13%) |
Apr 24, 2023 | 43.53 | 43.76 | 43.25 | 43.68 | 182,683 | +0.17(+0.40%) |
Apr 21, 2023 | 43.54 | 43.78 | 43.24 | 43.51 | 95,871 | +0.15(+0.33%) |
Apr 20, 2023 | 43.38 | 43.46 | 43.13 | 43.36 | 220,743 | -0.02(-0.04%) |
Apr 19, 2023 | 43.12 | 43.48 | 43.09 | 43.38 | 134,479 | +0.33(+0.76%) |
Apr 18, 2023 | 43.27 | 43.37 | 42.88 | 43.05 | 198,348 | -0.24(-0.56%) |
Apr 17, 2023 | 43.13 | 43.36 | 42.89 | 43.30 | 278,367 | +0.25(+0.58%) |
Apr 14, 2023 | 43.30 | 43.35 | 42.88 | 43.04 | 140,019 | -0.51(-1.18%) |
Apr 13, 2023 | 43.48 | 43.67 | 42.76 | 43.56 | 242,388 | +0.01(+0.02%) |
Apr 12, 2023 | 43.70 | 43.91 | 43.43 | 43.55 | 121,071 | -0.10(-0.22%) |
Apr 11, 2023 | 43.47 | 43.74 | 43.42 | 43.64 | 1,406,778 | +0.05(+0.11%) |
Apr 10, 2023 | 43.46 | 43.60 | 43.03 | 43.60 | 128,064 | -0.04(-0.09%) |
Apr 06, 2023 | 43.51 | 43.73 | 43.24 | 43.63 | 193,130 | +0.28(+0.65%) |
Apr 05, 2023 | 42.40 | 43.45 | 42.40 | 43.35 | 292,141 | +1.10(+2.61%) |
Apr 04, 2023 | 42.09 | 42.34 | 41.96 | 42.25 | 175,221 | +0.17(+0.41%) |
Apr 03, 2023 | 42.20 | 42.38 | 41.89 | 42.08 | 191,631 | -0.32(-0.75%) |
Mar 31, 2023 | 42.09 | 42.41 | 41.98 | 42.40 | 138,493 | +0.36(+0.85%) |
Mar 30, 2023 | 41.94 | 42.26 | 41.86 | 42.04 | 153,864 | +0.15(+0.35%) |
Mar 29, 2023 | 41.46 | 41.95 | 41.46 | 41.89 | 142,731 | +0.58(+1.41%) |
Mar 28, 2023 | 41.06 | 41.71 | 41.06 | 41.31 | 88,370 | +0.13(+0.31%) |
Mar 27, 2023 | 41.23 | 41.52 | 41.13 | 41.19 | 123,344 | +0.05(+0.12%) |
Mar 24, 2023 | 39.83 | 41.14 | 39.83 | 41.14 | 181,975 | +1.24(+3.10%) |
Mar 23, 2023 | 40.32 | 40.69 | 39.70 | 39.90 | 226,662 | -0.43(-1.06%) |
Mar 22, 2023 | 41.12 | 41.23 | 40.31 | 40.33 | 254,109 | -0.84(-2.04%) |
Mar 21, 2023 | 42.13 | 42.13 | 40.62 | 41.17 | 284,526 | -0.78(-1.87%) |
Mar 20, 2023 | 41.66 | 42.10 | 41.66 | 41.95 | 217,999 | +0.34(+0.81%) |
Mar 17, 2023 | 41.90 | 41.95 | 41.30 | 41.61 | 114,842 | -0.42(-1.00%) |
Mar 16, 2023 | 41.49 | 42.25 | 41.45 | 42.03 | 228,435 | +0.29(+0.69%) |
Mar 15, 2023 | 41.03 | 41.98 | 40.97 | 41.74 | 289,284 | +0.48(+1.16%) |
Mar 14, 2023 | 41.02 | 41.55 | 40.89 | 41.26 | 171,692 | +0.60(+1.46%) |
Mar 13, 2023 | 39.97 | 41.57 | 39.93 | 40.67 | 208,890 | +0.55(+1.36%) |
Mar 10, 2023 | 40.78 | 40.93 | 39.93 | 40.12 | 259,140 | -0.65(-1.60%) |
Mar 09, 2023 | 41.16 | 41.58 | 40.66 | 40.77 | 883,080 | -0.36(-0.89%) |
Mar 08, 2023 | 40.87 | 41.22 | 40.70 | 41.14 | 263,999 | +0.31(+0.75%) |
Mar 07, 2023 | 41.46 | 41.61 | 40.65 | 40.83 | 187,818 | -0.63(-1.53%) |
Mar 06, 2023 | 41.27 | 41.60 | 41.27 | 41.47 | 206,115 | +0.19(+0.46%) |
Mar 03, 2023 | 40.80 | 41.27 | 40.41 | 41.27 | 164,180 | +0.66(+1.63%) |
Mar 02, 2023 | 39.79 | 40.62 | 39.79 | 40.61 | 192,366 | +0.70(+1.76%) |