Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.11 | 39.11 | 38.95 | 39.02 | 38,429 | -0.04(-0.10%) |
May 05, 2023 | 38.84 | 39.16 | 38.84 | 39.06 | 3,955 | +0.56(+1.46%) |
May 04, 2023 | 38.75 | 38.75 | 38.39 | 38.50 | 24,838 | -0.33(-0.86%) |
May 03, 2023 | 39.21 | 39.22 | 38.83 | 38.83 | 58,205 | -0.19(-0.50%) |
May 02, 2023 | 39.22 | 39.26 | 38.67 | 39.03 | 66,672 | -0.46(-1.17%) |
May 01, 2023 | 39.38 | 39.56 | 39.38 | 39.49 | 9,387 | +0.15(+0.38%) |
Apr 28, 2023 | 39.04 | 39.36 | 39.04 | 39.34 | 10,237 | +0.27(+0.69%) |
Apr 27, 2023 | 38.69 | 39.09 | 38.63 | 39.07 | 15,143 | +0.55(+1.43%) |
Apr 26, 2023 | 38.83 | 38.83 | 38.46 | 38.52 | 13,517 | -0.46(-1.17%) |
Apr 25, 2023 | 39.35 | 39.35 | 38.97 | 38.97 | 11,386 | -0.48(-1.21%) |
Apr 24, 2023 | 39.37 | 39.49 | 39.37 | 39.45 | 6,055 | +0.04(+0.11%) |
Apr 21, 2023 | 39.45 | 39.45 | 39.23 | 39.41 | 6,380 | +0.03(+0.07%) |
Apr 20, 2023 | 39.33 | 39.50 | 39.27 | 39.38 | 163,898 | -0.10(-0.25%) |
Apr 19, 2023 | 39.50 | 39.53 | 39.43 | 39.48 | 10,848 | -0.16(-0.42%) |
Apr 18, 2023 | 39.73 | 39.73 | 39.54 | 39.64 | 18,232 | +0.05(+0.12%) |
Apr 17, 2023 | 39.42 | 39.60 | 39.40 | 39.60 | 14,475 | +0.15(+0.37%) |
Apr 14, 2023 | 39.50 | 39.74 | 39.30 | 39.45 | 18,254 | -0.09(-0.22%) |
Apr 13, 2023 | 39.35 | 39.62 | 39.20 | 39.54 | 89,126 | +0.27(+0.69%) |
Apr 12, 2023 | 39.54 | 39.56 | 39.25 | 39.27 | 25,950 | -0.11(-0.29%) |
Apr 11, 2023 | 39.27 | 39.53 | 39.15 | 39.38 | 35,654 | +0.12(+0.30%) |
Apr 10, 2023 | 38.92 | 39.26 | 38.92 | 39.26 | 14,909 | +0.20(+0.50%) |
Apr 06, 2023 | 39.07 | 39.13 | 38.97 | 39.07 | 71,894 | -0.01(-0.02%) |
Apr 05, 2023 | 39.02 | 39.08 | 38.91 | 39.08 | 261,579 | +0.12(+0.30%) |
Apr 04, 2023 | 39.28 | 39.32 | 38.89 | 38.96 | 25,800 | -0.32(-0.82%) |
Apr 03, 2023 | 39.16 | 39.30 | 39.16 | 39.28 | 8,926 | +0.15(+0.38%) |
Mar 31, 2023 | 38.75 | 39.13 | 38.69 | 39.13 | 55,176 | +0.51(+1.33%) |
Mar 30, 2023 | 38.68 | 38.73 | 38.51 | 38.62 | 20,355 | +0.18(+0.47%) |
Mar 29, 2023 | 38.37 | 38.46 | 38.26 | 38.44 | 46,114 | +0.34(+0.90%) |
Mar 28, 2023 | 37.96 | 38.16 | 37.95 | 38.10 | 21,446 | +0.05(+0.12%) |
Mar 27, 2023 | 38.05 | 38.21 | 37.93 | 38.05 | 22,290 | +0.27(+0.71%) |
Mar 24, 2023 | 37.37 | 37.84 | 37.23 | 37.78 | 36,799 | +0.24(+0.64%) |
Mar 23, 2023 | 37.71 | 37.96 | 37.28 | 37.54 | 41,917 | +0.04(+0.10%) |
Mar 22, 2023 | 38.22 | 38.26 | 37.45 | 37.50 | 24,592 | -0.64(-1.69%) |
Mar 21, 2023 | 38.18 | 38.25 | 37.97 | 38.14 | 27,609 | +0.29(+0.77%) |
Mar 20, 2023 | 37.41 | 37.91 | 37.41 | 37.85 | 10,237 | +0.54(+1.44%) |
Mar 17, 2023 | 37.66 | 37.66 | 37.19 | 37.31 | 69,161 | -0.50(-1.31%) |
Mar 16, 2023 | 37.16 | 37.81 | 37.11 | 37.81 | 9,636 | +0.55(+1.48%) |
Mar 15, 2023 | 37.07 | 37.31 | 36.92 | 37.26 | 90,988 | -0.42(-1.11%) |
Mar 14, 2023 | 37.69 | 37.84 | 37.28 | 37.67 | 37,673 | +0.45(+1.21%) |
Mar 13, 2023 | 37.15 | 37.64 | 37.07 | 37.23 | 9,337 | -0.21(-0.57%) |
Mar 10, 2023 | 37.79 | 38.02 | 37.36 | 37.44 | 33,522 | -0.47(-1.24%) |
Mar 09, 2023 | 38.57 | 38.62 | 37.89 | 37.91 | 56,541 | -0.54(-1.40%) |
Mar 08, 2023 | 38.46 | 38.56 | 38.28 | 38.45 | 21,921 | -0.01(-0.03%) |
Mar 07, 2023 | 38.98 | 38.98 | 38.43 | 38.46 | 15,604 | -0.53(-1.35%) |
Mar 06, 2023 | 39.04 | 39.20 | 38.91 | 38.98 | 37,725 | -0.06(-0.15%) |
Mar 03, 2023 | 38.76 | 39.06 | 38.70 | 39.04 | 493,531 | +0.40(+1.04%) |
Mar 02, 2023 | 38.31 | 38.71 | 38.31 | 38.64 | 10,525 | +0.24(+0.64%) |