Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.58 | 40.58 | 39.17 | 39.17 | 1,410 | -0.18(-0.46%) |
May 05, 2023 | 40.23 | 40.23 | 39.12 | 39.36 | 2,122 | +0.65(+1.69%) |
May 04, 2023 | 38.54 | 38.70 | 38.45 | 38.70 | 1,343 | +0.45(+1.19%) |
May 03, 2023 | 38.17 | 38.81 | 38.17 | 38.25 | 983 | -0.03(-0.08%) |
May 02, 2023 | 38.48 | 38.48 | 38.28 | 38.28 | 172 | -0.60(-1.55%) |
May 01, 2023 | 39.19 | 39.19 | 38.88 | 38.88 | 874 | -0.41(-1.03%) |
Apr 28, 2023 | 39.44 | 39.44 | 39.06 | 39.29 | 568 | +0.23(+0.58%) |
Apr 27, 2023 | 38.77 | 39.06 | 38.71 | 39.06 | 444 | +0.83(+2.16%) |
Apr 26, 2023 | 38.62 | 38.62 | 38.19 | 38.24 | 610 | -0.25(-0.64%) |
Apr 25, 2023 | 38.54 | 38.54 | 38.43 | 38.48 | 908 | -0.46(-1.18%) |
Apr 24, 2023 | 39.07 | 39.07 | 38.94 | 38.94 | 544 | -0.25(-0.64%) |
Apr 21, 2023 | 39.01 | 39.20 | 39.01 | 39.20 | 745 | +0.18(+0.47%) |
Apr 20, 2023 | 38.76 | 39.10 | 38.76 | 39.01 | 2,092 | -0.28(-0.72%) |
Apr 19, 2023 | 39.19 | 39.29 | 39.19 | 39.29 | 631 | +0.11(+0.27%) |
Apr 18, 2023 | 39.25 | 39.25 | 39.19 | 39.19 | 534 | +0.04(+0.09%) |
Apr 17, 2023 | 38.84 | 39.15 | 38.70 | 39.15 | 649 | +0.75(+1.94%) |
Apr 14, 2023 | 38.45 | 38.45 | 38.41 | 38.41 | 271 | -0.39(-1.01%) |
Apr 13, 2023 | 38.89 | 38.89 | 38.80 | 38.80 | 1,317 | -0.01(-0.03%) |
Apr 12, 2023 | 39.27 | 39.43 | 38.81 | 38.81 | 2,607 | +0.19(+0.49%) |
Apr 11, 2023 | 39.04 | 39.17 | 38.62 | 38.62 | 2,580 | -0.27(-0.69%) |
Apr 10, 2023 | 38.79 | 38.89 | 38.79 | 38.89 | 729 | +0.08(+0.22%) |
Apr 06, 2023 | 38.96 | 39.01 | 38.68 | 38.81 | 4,805 | +0.02(+0.04%) |
Apr 05, 2023 | 40.09 | 40.09 | 38.67 | 38.79 | 2,329 | -0.25(-0.64%) |
Apr 04, 2023 | 39.00 | 39.08 | 39.00 | 39.04 | 585 | +0.05(+0.13%) |
Apr 03, 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 143 | -0.22(-0.56%) |
Mar 31, 2023 | 39.79 | 39.79 | 38.91 | 39.21 | 733 | +0.70(+1.82%) |
Mar 30, 2023 | 39.50 | 39.50 | 38.33 | 38.51 | 1,150 | +0.36(+0.95%) |
Mar 29, 2023 | 37.91 | 38.15 | 37.91 | 38.15 | 456 | +0.69(+1.85%) |
Mar 28, 2023 | 37.43 | 37.45 | 37.34 | 37.45 | 3,734 | -0.18(-0.47%) |
Mar 27, 2023 | 37.72 | 38.00 | 37.59 | 37.63 | 2,945 | +0.02(+0.06%) |
Mar 24, 2023 | 36.75 | 37.61 | 36.74 | 37.61 | 965 | +0.67(+1.82%) |
Mar 23, 2023 | 37.16 | 37.34 | 36.93 | 36.93 | 2,462 | -0.02(-0.05%) |
Mar 22, 2023 | 37.48 | 37.67 | 36.95 | 36.95 | 2,499 | -1.09(-2.86%) |
Mar 21, 2023 | 37.83 | 38.04 | 37.76 | 38.04 | 1,159 | -0.29(-0.77%) |
Mar 20, 2023 | 38.08 | 38.33 | 37.98 | 38.33 | 909 | +0.40(+1.07%) |
Mar 17, 2023 | 37.88 | 38.05 | 37.88 | 37.93 | 509 | -0.70(-1.81%) |
Mar 16, 2023 | 38.53 | 38.63 | 38.53 | 38.63 | 194 | +0.17(+0.44%) |
Mar 15, 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 49 | -0.15(-0.38%) |
Mar 14, 2023 | 38.62 | 38.93 | 38.58 | 38.60 | 1,023 | +0.59(+1.56%) |
Mar 13, 2023 | 38.45 | 38.45 | 38.01 | 38.01 | 693 | +0.64(+1.72%) |
Mar 10, 2023 | 37.69 | 37.69 | 37.37 | 37.37 | 244 | -0.75(-1.96%) |
Mar 09, 2023 | 38.16 | 38.16 | 38.02 | 38.11 | 746 | -0.67(-1.72%) |
Mar 08, 2023 | 37.34 | 38.91 | 37.34 | 38.78 | 1,151 | +0.26(+0.67%) |
Mar 07, 2023 | 39.17 | 39.30 | 38.42 | 38.52 | 2,907 | -0.85(-2.15%) |
Mar 06, 2023 | 40.32 | 40.32 | 39.37 | 39.37 | 1,880 | -0.25(-0.63%) |
Mar 03, 2023 | 39.44 | 39.62 | 39.44 | 39.62 | 1,088 | +0.63(+1.61%) |
Mar 02, 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 272 | +0.35(+0.92%) |