Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.84 | 42.98 | 42.19 | 42.43 | 73,732 | -0.07(-0.16%) |
May 05, 2023 | 42.22 | 42.72 | 42.21 | 42.50 | 63,350 | +1.10(+2.66%) |
May 04, 2023 | 41.90 | 41.90 | 41.12 | 41.40 | 108,347 | -0.84(-1.98%) |
May 03, 2023 | 42.51 | 42.90 | 42.11 | 42.23 | 114,550 | -0.10(-0.23%) |
May 02, 2023 | 43.21 | 43.21 | 41.77 | 42.33 | 110,684 | -1.08(-2.49%) |
May 01, 2023 | 43.24 | 43.84 | 43.19 | 43.41 | 324,725 | +0.12(+0.27%) |
Apr 28, 2023 | 42.81 | 43.50 | 42.79 | 43.30 | 110,218 | +0.36(+0.85%) |
Apr 27, 2023 | 42.54 | 43.02 | 42.29 | 42.93 | 103,324 | +0.58(+1.37%) |
Apr 26, 2023 | 42.81 | 42.96 | 42.21 | 42.35 | 142,935 | -0.63(-1.47%) |
Apr 25, 2023 | 43.93 | 43.93 | 42.95 | 42.98 | 137,273 | -1.37(-3.08%) |
Apr 24, 2023 | 44.07 | 44.67 | 44.07 | 44.35 | 85,105 | +0.16(+0.36%) |
Apr 21, 2023 | 44.67 | 44.67 | 43.96 | 44.19 | 82,951 | -0.46(-1.04%) |
Apr 20, 2023 | 44.51 | 44.86 | 44.31 | 44.65 | 87,023 | -0.18(-0.40%) |
Apr 19, 2023 | 44.60 | 44.96 | 44.36 | 44.83 | 44,913 | +0.00(+0.00%) |
Apr 18, 2023 | 45.12 | 45.21 | 44.64 | 44.83 | 56,204 | -0.15(-0.33%) |
Apr 17, 2023 | 44.92 | 45.03 | 44.59 | 44.98 | 56,085 | +0.16(+0.35%) |
Apr 14, 2023 | 45.10 | 45.45 | 44.53 | 44.82 | 49,872 | -0.20(-0.44%) |
Apr 13, 2023 | 44.84 | 45.21 | 44.63 | 45.02 | 60,303 | +0.32(+0.73%) |
Apr 12, 2023 | 45.29 | 45.29 | 44.56 | 44.69 | 112,098 | -0.21(-0.46%) |
Apr 11, 2023 | 44.46 | 45.18 | 44.46 | 44.90 | 96,087 | +0.66(+1.50%) |
Apr 10, 2023 | 43.36 | 44.48 | 43.36 | 44.24 | 158,897 | +0.78(+1.80%) |
Apr 06, 2023 | 43.58 | 43.77 | 43.38 | 43.45 | 81,341 | -0.10(-0.22%) |
Apr 05, 2023 | 43.64 | 43.68 | 43.25 | 43.55 | 58,672 | -0.37(-0.85%) |
Apr 04, 2023 | 45.35 | 45.35 | 43.63 | 43.93 | 349,477 | -1.20(-2.66%) |
Apr 03, 2023 | 45.12 | 45.40 | 44.57 | 45.13 | 52,545 | +0.32(+0.72%) |
Mar 31, 2023 | 44.23 | 44.84 | 44.23 | 44.80 | 57,035 | +0.83(+1.88%) |
Mar 30, 2023 | 44.42 | 44.48 | 43.87 | 43.98 | 175,890 | -0.12(-0.27%) |
Mar 29, 2023 | 44.23 | 44.29 | 43.80 | 44.09 | 74,818 | +0.16(+0.36%) |
Mar 28, 2023 | 43.64 | 44.13 | 43.59 | 43.94 | 71,649 | +0.14(+0.31%) |
Mar 27, 2023 | 43.57 | 43.95 | 43.25 | 43.80 | 177,492 | +0.77(+1.78%) |
Mar 24, 2023 | 42.19 | 43.10 | 41.77 | 43.03 | 106,634 | +0.41(+0.97%) |
Mar 23, 2023 | 43.44 | 43.78 | 42.30 | 42.62 | 66,278 | -0.59(-1.37%) |
Mar 22, 2023 | 44.17 | 44.45 | 43.10 | 43.21 | 88,616 | -0.84(-1.90%) |
Mar 21, 2023 | 44.07 | 44.58 | 43.90 | 44.04 | 64,517 | +0.92(+2.12%) |
Mar 20, 2023 | 42.89 | 43.92 | 42.89 | 43.13 | 60,582 | +0.80(+1.90%) |
Mar 17, 2023 | 43.34 | 43.53 | 42.32 | 42.32 | 266,931 | -1.54(-3.51%) |
Mar 16, 2023 | 42.62 | 44.16 | 42.26 | 43.87 | 110,475 | +0.64(+1.48%) |
Mar 15, 2023 | 42.96 | 43.24 | 42.31 | 43.23 | 154,601 | -1.25(-2.80%) |
Mar 14, 2023 | 45.14 | 45.43 | 43.99 | 44.47 | 103,207 | +0.57(+1.30%) |
Mar 13, 2023 | 44.73 | 44.90 | 43.83 | 43.90 | 359,595 | -1.79(-3.91%) |
Mar 10, 2023 | 46.79 | 46.79 | 45.36 | 45.69 | 75,892 | -1.38(-2.94%) |
Mar 09, 2023 | 48.22 | 48.30 | 46.58 | 47.07 | 125,855 | -1.13(-2.34%) |
Mar 08, 2023 | 48.06 | 48.38 | 47.68 | 48.20 | 77,120 | -0.01(-0.02%) |
Mar 07, 2023 | 48.65 | 48.72 | 47.97 | 48.21 | 62,454 | -0.41(-0.85%) |
Mar 06, 2023 | 50.14 | 50.14 | 48.38 | 48.62 | 55,961 | -1.52(-3.03%) |
Mar 03, 2023 | 49.64 | 50.34 | 49.33 | 50.15 | 53,927 | +0.64(+1.29%) |
Mar 02, 2023 | 48.85 | 49.67 | 48.78 | 49.51 | 108,378 | +0.28(+0.58%) |