Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 38.90 | 39.00 | 37.55 | 37.70 | 679,894 | -0.42(-1.11%) |
May 05, 2023 | 37.99 | 38.48 | 37.82 | 38.13 | 504,200 | +1.36(+3.70%) |
May 04, 2023 | 36.72 | 37.20 | 36.23 | 36.77 | 416,323 | -0.12(-0.32%) |
May 03, 2023 | 37.04 | 37.87 | 36.72 | 36.88 | 521,617 | -0.64(-1.71%) |
May 02, 2023 | 39.38 | 39.41 | 37.43 | 37.52 | 584,881 | -2.47(-6.18%) |
May 01, 2023 | 39.28 | 40.09 | 38.94 | 40.00 | 390,007 | +0.14(+0.35%) |
Apr 28, 2023 | 39.01 | 40.33 | 38.70 | 39.86 | 393,545 | +0.81(+2.07%) |
Apr 27, 2023 | 39.39 | 39.77 | 38.62 | 39.05 | 624,058 | -0.46(-1.17%) |
Apr 26, 2023 | 40.13 | 40.94 | 39.44 | 39.51 | 546,770 | -0.96(-2.38%) |
Apr 25, 2023 | 41.66 | 41.66 | 40.42 | 40.48 | 412,598 | -1.93(-4.55%) |
Apr 24, 2023 | 41.35 | 42.75 | 41.35 | 42.41 | 336,063 | +1.02(+2.47%) |
Apr 21, 2023 | 42.46 | 42.46 | 41.27 | 41.38 | 437,492 | -0.74(-1.75%) |
Apr 20, 2023 | 41.97 | 42.23 | 41.10 | 42.12 | 635,634 | -0.48(-1.13%) |
Apr 19, 2023 | 41.67 | 42.67 | 41.45 | 42.61 | 461,225 | +0.61(+1.45%) |
Apr 18, 2023 | 41.48 | 42.29 | 41.32 | 42.00 | 525,494 | +0.40(+0.97%) |
Apr 17, 2023 | 42.21 | 42.30 | 41.17 | 41.59 | 302,103 | -0.71(-1.68%) |
Apr 14, 2023 | 41.96 | 42.55 | 41.65 | 42.30 | 379,626 | +0.37(+0.89%) |
Apr 13, 2023 | 42.47 | 42.70 | 41.74 | 41.93 | 593,524 | -0.48(-1.14%) |
Apr 12, 2023 | 42.56 | 43.10 | 41.67 | 42.41 | 413,976 | +0.10(+0.23%) |
Apr 11, 2023 | 41.53 | 42.72 | 41.42 | 42.31 | 412,316 | +0.94(+2.26%) |
Apr 10, 2023 | 40.77 | 41.80 | 40.77 | 41.37 | 571,614 | +0.60(+1.47%) |
Apr 06, 2023 | 41.48 | 41.48 | 40.69 | 40.77 | 451,940 | -0.63(-1.52%) |
Apr 05, 2023 | 41.08 | 41.51 | 40.50 | 41.40 | 587,673 | -0.19(-0.45%) |
Apr 04, 2023 | 42.66 | 42.74 | 41.13 | 41.59 | 740,614 | -1.05(-2.47%) |
Apr 03, 2023 | 43.05 | 43.75 | 41.75 | 42.65 | 862,367 | +2.05(+5.04%) |
Mar 31, 2023 | 40.20 | 40.96 | 40.19 | 40.60 | 523,036 | +0.84(+2.11%) |
Mar 30, 2023 | 41.11 | 41.30 | 39.47 | 39.76 | 269,033 | -0.65(-1.61%) |
Mar 29, 2023 | 40.90 | 40.95 | 40.11 | 40.41 | 506,013 | -0.01(-0.02%) |
Mar 28, 2023 | 38.74 | 41.59 | 38.74 | 40.42 | 871,290 | +1.41(+3.61%) |
Mar 27, 2023 | 37.80 | 39.24 | 36.97 | 39.01 | 667,226 | +1.92(+5.18%) |
Mar 24, 2023 | 36.11 | 37.29 | 35.88 | 37.09 | 578,466 | +0.08(+0.21%) |
Mar 23, 2023 | 37.16 | 37.90 | 36.69 | 37.01 | 847,571 | +0.10(+0.27%) |
Mar 22, 2023 | 37.76 | 38.32 | 36.88 | 36.91 | 788,299 | -1.03(-2.72%) |
Mar 21, 2023 | 38.12 | 38.69 | 37.80 | 37.95 | 541,224 | +1.03(+2.80%) |
Mar 20, 2023 | 36.56 | 37.76 | 36.53 | 36.91 | 935,515 | +0.65(+1.79%) |
Mar 17, 2023 | 37.19 | 37.47 | 35.49 | 36.26 | 1,899,958 | -1.55(-4.09%) |
Mar 16, 2023 | 36.27 | 38.41 | 36.02 | 37.81 | 911,739 | +0.60(+1.61%) |
Mar 15, 2023 | 37.90 | 38.53 | 36.66 | 37.21 | 795,203 | -2.57(-6.46%) |
Mar 14, 2023 | 40.40 | 41.77 | 38.80 | 39.78 | 625,869 | +0.08(+0.20%) |
Mar 13, 2023 | 40.68 | 41.21 | 39.09 | 39.70 | 1,008,811 | -2.24(-5.33%) |
Mar 10, 2023 | 43.55 | 43.55 | 41.61 | 41.94 | 492,063 | -1.50(-3.45%) |
Mar 09, 2023 | 46.29 | 46.73 | 43.33 | 43.43 | 514,636 | -2.63(-5.71%) |
Mar 08, 2023 | 46.19 | 46.91 | 45.65 | 46.06 | 370,603 | -0.21(-0.45%) |
Mar 07, 2023 | 46.72 | 46.90 | 45.76 | 46.27 | 497,706 | -0.67(-1.43%) |
Mar 06, 2023 | 47.30 | 47.50 | 46.62 | 46.94 | 498,448 | -0.76(-1.59%) |
Mar 03, 2023 | 47.43 | 48.19 | 46.83 | 47.70 | 647,473 | -0.43(-0.90%) |
Mar 02, 2023 | 45.31 | 48.35 | 45.28 | 48.13 | 594,069 | +2.11(+4.58%) |