Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.23 | 40.53 | 40.23 | 40.41 | 102,354 | +0.03(+0.07%) |
May 05, 2023 | 40.24 | 40.45 | 40.11 | 40.38 | 106,261 | +0.37(+0.92%) |
May 04, 2023 | 40.27 | 40.27 | 39.79 | 40.01 | 78,462 | -0.25(-0.62%) |
May 03, 2023 | 40.20 | 40.52 | 40.09 | 40.26 | 74,590 | -0.05(-0.12%) |
May 02, 2023 | 40.69 | 40.69 | 40.11 | 40.31 | 89,679 | -0.43(-1.06%) |
May 01, 2023 | 40.63 | 40.78 | 40.63 | 40.74 | 62,623 | +0.09(+0.22%) |
Apr 28, 2023 | 40.80 | 40.80 | 40.39 | 40.65 | 71,344 | +0.22(+0.54%) |
Apr 27, 2023 | 40.15 | 40.44 | 39.99 | 40.43 | 48,586 | +0.64(+1.61%) |
Apr 26, 2023 | 40.27 | 40.27 | 39.79 | 39.79 | 105,838 | -0.23(-0.57%) |
Apr 25, 2023 | 40.45 | 40.45 | 39.95 | 40.02 | 69,589 | -0.51(-1.26%) |
Apr 24, 2023 | 40.40 | 40.60 | 40.40 | 40.53 | 45,820 | +0.00(+0.00%) |
Apr 21, 2023 | 40.49 | 40.54 | 40.34 | 40.53 | 76,211 | +0.07(+0.17%) |
Apr 20, 2023 | 40.46 | 40.65 | 40.40 | 40.46 | 83,108 | -0.24(-0.59%) |
Apr 19, 2023 | 40.58 | 40.71 | 40.54 | 40.70 | 70,111 | -0.06(-0.15%) |
Apr 18, 2023 | 40.84 | 40.89 | 40.64 | 40.76 | 94,093 | -0.01(-0.02%) |
Apr 17, 2023 | 40.71 | 40.79 | 40.58 | 40.77 | 66,817 | -0.04(-0.10%) |
Apr 14, 2023 | 40.87 | 40.95 | 40.56 | 40.81 | 63,351 | -0.12(-0.29%) |
Apr 13, 2023 | 40.69 | 40.93 | 40.60 | 40.93 | 80,043 | +0.43(+1.06%) |
Apr 12, 2023 | 40.75 | 40.80 | 40.39 | 40.50 | 86,954 | -0.19(-0.47%) |
Apr 11, 2023 | 40.72 | 40.77 | 40.60 | 40.69 | 73,615 | +0.12(+0.30%) |
Apr 10, 2023 | 40.38 | 40.60 | 40.23 | 40.57 | 77,306 | +0.11(+0.26%) |
Apr 06, 2023 | 40.29 | 40.52 | 40.24 | 40.46 | 43,604 | -0.01(-0.01%) |
Apr 05, 2023 | 40.19 | 40.47 | 40.19 | 40.47 | 88,269 | -0.04(-0.10%) |
Apr 04, 2023 | 40.57 | 40.81 | 40.36 | 40.51 | 95,417 | -0.30(-0.74%) |
Apr 03, 2023 | 40.12 | 40.85 | 40.12 | 40.81 | 47,983 | +0.21(+0.52%) |
Mar 31, 2023 | 40.29 | 40.60 | 40.27 | 40.60 | 159,867 | +0.44(+1.10%) |
Mar 30, 2023 | 40.47 | 40.47 | 39.99 | 40.16 | 86,241 | +0.16(+0.40%) |
Mar 29, 2023 | 39.77 | 40.06 | 39.77 | 40.00 | 105,160 | +0.45(+1.14%) |
Mar 28, 2023 | 39.50 | 39.58 | 39.35 | 39.55 | 84,829 | +0.00(+0.00%) |
Mar 27, 2023 | 39.67 | 39.76 | 39.46 | 39.55 | 40,444 | +0.10(+0.25%) |
Mar 24, 2023 | 39.71 | 39.71 | 38.89 | 39.45 | 75,941 | +0.10(+0.25%) |
Mar 23, 2023 | 39.39 | 39.85 | 39.04 | 39.35 | 78,787 | +0.13(+0.33%) |
Mar 22, 2023 | 40.03 | 40.22 | 39.15 | 39.22 | 65,213 | -0.82(-2.05%) |
Mar 21, 2023 | 39.79 | 40.05 | 39.74 | 40.04 | 46,760 | +0.66(+1.68%) |
Mar 20, 2023 | 39.15 | 39.47 | 39.04 | 39.38 | 143,155 | +0.29(+0.74%) |
Mar 17, 2023 | 39.48 | 39.48 | 38.87 | 39.09 | 46,424 | -0.57(-1.44%) |
Mar 16, 2023 | 38.55 | 39.66 | 38.55 | 39.66 | 80,383 | +0.72(+1.85%) |
Mar 15, 2023 | 38.92 | 39.02 | 38.46 | 38.94 | 48,007 | -0.63(-1.59%) |
Mar 14, 2023 | 39.71 | 39.79 | 39.06 | 39.57 | 64,889 | +0.65(+1.67%) |
Mar 13, 2023 | 38.69 | 39.34 | 38.37 | 38.92 | 52,626 | -0.15(-0.38%) |
Mar 10, 2023 | 40.23 | 40.23 | 38.93 | 39.07 | 71,831 | -0.75(-1.88%) |
Mar 09, 2023 | 40.58 | 40.82 | 39.74 | 39.82 | 58,283 | -0.86(-2.11%) |
Mar 08, 2023 | 40.68 | 40.74 | 40.40 | 40.68 | 82,566 | +0.01(+0.02%) |
Mar 07, 2023 | 41.37 | 41.41 | 40.60 | 40.67 | 90,964 | -0.56(-1.36%) |
Mar 06, 2023 | 41.27 | 41.50 | 41.18 | 41.23 | 58,501 | -0.17(-0.41%) |
Mar 03, 2023 | 40.99 | 41.42 | 40.96 | 41.40 | 70,401 | +0.60(+1.47%) |
Mar 02, 2023 | 40.25 | 40.85 | 40.25 | 40.80 | 303,463 | +0.18(+0.44%) |