Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.53 | 39.78 | 39.34 | 39.50 | 1,224,599 | -0.06(-0.15%) |
May 05, 2023 | 38.74 | 39.64 | 38.49 | 39.56 | 2,515,024 | +1.02(+2.66%) |
May 04, 2023 | 38.39 | 38.86 | 38.12 | 38.53 | 1,612,304 | +0.07(+0.17%) |
May 03, 2023 | 38.63 | 39.13 | 38.18 | 38.47 | 2,222,111 | +0.01(+0.02%) |
May 02, 2023 | 39.19 | 39.37 | 37.57 | 38.46 | 3,250,464 | -1.00(-2.52%) |
May 01, 2023 | 39.58 | 40.13 | 39.33 | 39.45 | 2,141,120 | -0.11(-0.27%) |
Apr 28, 2023 | 39.48 | 40.04 | 39.24 | 39.56 | 2,894,733 | +0.23(+0.58%) |
Apr 27, 2023 | 38.28 | 39.48 | 37.89 | 39.33 | 2,950,920 | +0.50(+1.28%) |
Apr 26, 2023 | 39.01 | 39.52 | 38.69 | 38.83 | 2,705,527 | -0.28(-0.71%) |
Apr 25, 2023 | 39.22 | 39.37 | 39.00 | 39.11 | 2,080,773 | -0.29(-0.73%) |
Apr 24, 2023 | 39.89 | 39.96 | 39.22 | 39.39 | 2,744,858 | -0.35(-0.89%) |
Apr 21, 2023 | 39.99 | 40.05 | 39.36 | 39.75 | 4,881,811 | -0.10(-0.24%) |
Apr 20, 2023 | 39.81 | 39.87 | 39.43 | 39.84 | 3,875,226 | +0.00(+0.00%) |
Apr 19, 2023 | 39.17 | 40.02 | 39.10 | 39.84 | 3,237,227 | +0.41(+1.04%) |
Apr 18, 2023 | 39.41 | 39.61 | 39.11 | 39.43 | 2,138,993 | -0.07(-0.17%) |
Apr 17, 2023 | 38.52 | 39.52 | 38.44 | 39.50 | 2,739,106 | +1.00(+2.61%) |
Apr 14, 2023 | 38.68 | 38.75 | 37.86 | 38.49 | 3,271,147 | +0.02(+0.05%) |
Apr 13, 2023 | 38.65 | 38.79 | 38.18 | 38.47 | 1,785,770 | -0.20(-0.52%) |
Apr 12, 2023 | 39.42 | 39.49 | 38.62 | 38.68 | 1,557,190 | -0.33(-0.83%) |
Apr 11, 2023 | 38.87 | 39.35 | 38.72 | 39.00 | 1,902,672 | +0.06(+0.15%) |
Apr 10, 2023 | 38.63 | 38.96 | 38.34 | 38.94 | 1,296,639 | +0.01(+0.02%) |
Apr 06, 2023 | 38.66 | 38.95 | 38.27 | 38.93 | 2,399,681 | +0.52(+1.35%) |
Apr 05, 2023 | 38.46 | 38.86 | 38.36 | 38.42 | 2,098,064 | -0.21(-0.54%) |
Apr 04, 2023 | 38.75 | 38.87 | 38.11 | 38.63 | 1,735,363 | -0.12(-0.32%) |
Apr 03, 2023 | 38.82 | 39.41 | 38.45 | 38.75 | 1,986,789 | -0.14(-0.37%) |
Mar 31, 2023 | 38.06 | 38.92 | 37.95 | 38.89 | 3,241,549 | +1.12(+2.96%) |
Mar 30, 2023 | 37.76 | 38.15 | 37.65 | 37.77 | 2,141,496 | +0.46(+1.24%) |
Mar 29, 2023 | 36.88 | 37.38 | 36.79 | 37.31 | 1,820,666 | +0.97(+2.66%) |
Mar 28, 2023 | 36.07 | 36.53 | 35.95 | 36.34 | 1,732,812 | -0.12(-0.34%) |
Mar 27, 2023 | 36.93 | 37.08 | 36.41 | 36.47 | 1,526,556 | -0.19(-0.52%) |
Mar 24, 2023 | 35.76 | 36.66 | 35.69 | 36.66 | 2,454,079 | +0.81(+2.27%) |
Mar 23, 2023 | 36.19 | 36.66 | 35.69 | 35.84 | 2,091,219 | -0.32(-0.89%) |
Mar 22, 2023 | 36.81 | 37.19 | 36.07 | 36.16 | 3,235,812 | -0.99(-2.68%) |
Mar 21, 2023 | 37.51 | 37.71 | 36.82 | 37.16 | 3,533,198 | -0.16(-0.43%) |
Mar 20, 2023 | 36.99 | 37.47 | 36.59 | 37.32 | 2,082,114 | +0.46(+1.26%) |
Mar 17, 2023 | 37.83 | 37.86 | 36.84 | 36.85 | 4,891,726 | -0.98(-2.60%) |
Mar 16, 2023 | 38.05 | 38.16 | 37.18 | 37.84 | 2,869,157 | -0.58(-1.50%) |
Mar 15, 2023 | 38.15 | 38.71 | 37.80 | 38.42 | 3,260,806 | -0.08(-0.20%) |
Mar 14, 2023 | 38.72 | 39.09 | 38.07 | 38.49 | 2,500,379 | +0.36(+0.94%) |
Mar 13, 2023 | 37.66 | 38.70 | 37.49 | 38.13 | 2,234,644 | +0.32(+0.85%) |
Mar 10, 2023 | 39.17 | 39.29 | 37.33 | 37.81 | 3,435,986 | -1.26(-3.22%) |
Mar 09, 2023 | 39.96 | 40.07 | 38.96 | 39.07 | 2,131,986 | -0.80(-2.00%) |
Mar 08, 2023 | 39.53 | 40.22 | 39.44 | 39.87 | 1,984,989 | +0.26(+0.65%) |
Mar 07, 2023 | 40.66 | 40.78 | 39.56 | 39.61 | 1,659,642 | -1.00(-2.47%) |
Mar 06, 2023 | 40.96 | 41.22 | 40.54 | 40.61 | 1,946,597 | -0.09(-0.23%) |
Mar 03, 2023 | 40.23 | 40.97 | 40.13 | 40.71 | 1,973,455 | +0.82(+2.07%) |
Mar 02, 2023 | 39.19 | 39.89 | 39.11 | 39.89 | 7,074,496 | +0.44(+1.10%) |