Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.56 | 40.70 | 39.98 | 40.07 | 61,417 | -0.40(-0.99%) |
May 05, 2023 | 40.09 | 40.59 | 39.81 | 40.47 | 118,369 | +0.86(+2.16%) |
May 04, 2023 | 38.19 | 39.67 | 37.86 | 39.61 | 152,294 | +1.04(+2.69%) |
May 03, 2023 | 38.56 | 39.57 | 38.49 | 38.58 | 84,878 | +0.07(+0.17%) |
May 02, 2023 | 39.99 | 40.48 | 37.94 | 38.51 | 135,540 | -1.77(-4.39%) |
May 01, 2023 | 40.67 | 41.09 | 40.02 | 40.28 | 123,386 | -0.54(-1.33%) |
Apr 28, 2023 | 40.38 | 41.61 | 40.38 | 40.82 | 138,608 | +0.26(+0.63%) |
Apr 27, 2023 | 39.64 | 40.67 | 39.64 | 40.56 | 112,416 | +1.00(+2.52%) |
Apr 26, 2023 | 39.16 | 40.39 | 38.99 | 39.56 | 115,909 | -0.51(-1.28%) |
Apr 25, 2023 | 41.19 | 41.83 | 39.58 | 40.08 | 146,581 | -1.59(-3.81%) |
Apr 24, 2023 | 41.75 | 42.09 | 41.11 | 41.67 | 76,825 | -0.17(-0.41%) |
Apr 21, 2023 | 41.69 | 41.93 | 41.09 | 41.84 | 80,767 | +0.31(+0.76%) |
Apr 20, 2023 | 42.31 | 42.56 | 41.25 | 41.52 | 114,572 | -0.96(-2.26%) |
Apr 19, 2023 | 41.00 | 42.64 | 41.00 | 42.48 | 112,844 | +1.23(+2.97%) |
Apr 18, 2023 | 41.82 | 41.84 | 40.97 | 41.26 | 107,508 | -0.46(-1.09%) |
Apr 17, 2023 | 40.92 | 41.75 | 40.64 | 41.71 | 92,119 | +0.84(+2.05%) |
Apr 14, 2023 | 41.07 | 41.07 | 39.70 | 40.88 | 122,417 | -0.01(-0.02%) |
Apr 13, 2023 | 41.23 | 41.59 | 40.51 | 40.89 | 106,356 | -0.46(-1.10%) |
Apr 12, 2023 | 41.62 | 41.77 | 41.24 | 41.34 | 94,577 | +0.10(+0.25%) |
Apr 11, 2023 | 41.11 | 41.64 | 41.11 | 41.24 | 95,339 | +0.22(+0.53%) |
Apr 10, 2023 | 41.27 | 41.60 | 40.29 | 41.02 | 147,037 | -0.45(-1.08%) |
Apr 06, 2023 | 40.96 | 41.49 | 40.66 | 41.47 | 96,036 | +0.67(+1.63%) |
Apr 05, 2023 | 40.56 | 41.05 | 40.33 | 40.80 | 112,860 | -0.21(-0.51%) |
Apr 04, 2023 | 41.10 | 41.10 | 40.43 | 41.01 | 103,919 | +0.06(+0.14%) |
Apr 03, 2023 | 41.48 | 42.14 | 40.51 | 40.95 | 135,699 | -0.57(-1.37%) |
Mar 31, 2023 | 40.69 | 41.57 | 40.51 | 41.52 | 180,835 | +1.13(+2.80%) |
Mar 30, 2023 | 39.51 | 40.51 | 39.51 | 40.39 | 146,684 | +1.20(+3.06%) |
Mar 29, 2023 | 38.13 | 39.24 | 38.08 | 39.19 | 138,480 | +1.50(+3.99%) |
Mar 28, 2023 | 38.12 | 38.46 | 37.59 | 37.69 | 117,815 | -0.80(-2.08%) |
Mar 27, 2023 | 39.05 | 39.26 | 38.33 | 38.49 | 90,841 | -0.20(-0.52%) |
Mar 24, 2023 | 37.62 | 38.90 | 37.52 | 38.69 | 116,783 | +0.75(+1.98%) |
Mar 23, 2023 | 38.39 | 39.04 | 37.91 | 37.94 | 137,900 | -0.34(-0.89%) |
Mar 22, 2023 | 39.54 | 39.85 | 38.16 | 38.28 | 134,157 | -1.64(-4.12%) |
Mar 21, 2023 | 41.26 | 41.46 | 39.89 | 39.93 | 144,015 | -0.78(-1.92%) |
Mar 20, 2023 | 40.44 | 41.60 | 40.33 | 40.70 | 174,855 | +0.53(+1.33%) |
Mar 17, 2023 | 41.21 | 41.21 | 39.76 | 40.17 | 314,340 | -1.33(-3.21%) |
Mar 16, 2023 | 41.48 | 42.07 | 39.77 | 41.50 | 134,592 | -0.54(-1.29%) |
Mar 15, 2023 | 41.28 | 42.15 | 41.00 | 42.05 | 204,369 | -0.04(-0.09%) |
Mar 14, 2023 | 42.19 | 42.44 | 41.47 | 42.08 | 161,120 | +1.15(+2.81%) |
Mar 13, 2023 | 40.23 | 41.31 | 40.22 | 40.93 | 178,230 | +0.18(+0.44%) |
Mar 10, 2023 | 42.03 | 42.03 | 40.10 | 40.75 | 118,942 | -1.48(-3.50%) |
Mar 09, 2023 | 44.25 | 44.32 | 42.11 | 42.23 | 137,399 | -1.88(-4.27%) |
Mar 08, 2023 | 43.32 | 44.20 | 43.00 | 44.12 | 151,201 | +0.80(+1.85%) |
Mar 07, 2023 | 44.26 | 44.26 | 42.80 | 43.32 | 87,719 | -0.85(-1.92%) |
Mar 06, 2023 | 45.20 | 45.50 | 43.90 | 44.16 | 124,153 | -0.97(-2.15%) |
Mar 03, 2023 | 43.97 | 45.37 | 43.96 | 45.13 | 92,588 | +1.35(+3.08%) |
Mar 02, 2023 | 43.64 | 43.98 | 43.20 | 43.79 | 138,995 | -0.28(-0.64%) |