Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.27 | 40.27 | 39.47 | 39.91 | 47,543 | -0.36(-0.88%) |
May 05, 2023 | 39.84 | 40.43 | 39.84 | 40.27 | 45,825 | +1.01(+2.57%) |
May 04, 2023 | 39.63 | 39.63 | 38.75 | 39.26 | 70,904 | -0.48(-1.22%) |
May 03, 2023 | 39.79 | 40.62 | 39.68 | 39.74 | 58,470 | -0.05(-0.12%) |
May 02, 2023 | 39.95 | 39.96 | 39.20 | 39.79 | 49,379 | -0.36(-0.89%) |
May 01, 2023 | 39.89 | 40.83 | 39.76 | 40.15 | 60,578 | +0.27(+0.67%) |
Apr 28, 2023 | 40.53 | 41.10 | 39.74 | 39.88 | 70,042 | -0.76(-1.87%) |
Apr 27, 2023 | 40.60 | 40.95 | 40.35 | 40.64 | 42,032 | +0.11(+0.27%) |
Apr 26, 2023 | 41.27 | 41.36 | 40.29 | 40.53 | 41,981 | -1.13(-2.71%) |
Apr 25, 2023 | 42.36 | 42.97 | 41.66 | 41.66 | 44,241 | -1.01(-2.36%) |
Apr 24, 2023 | 42.10 | 42.84 | 41.96 | 42.67 | 30,425 | +0.48(+1.15%) |
Apr 21, 2023 | 42.56 | 42.84 | 42.04 | 42.18 | 56,909 | -0.35(-0.81%) |
Apr 20, 2023 | 42.20 | 42.82 | 41.72 | 42.53 | 43,740 | +0.08(+0.19%) |
Apr 19, 2023 | 42.27 | 42.73 | 42.12 | 42.45 | 42,460 | +0.20(+0.47%) |
Apr 18, 2023 | 43.29 | 43.29 | 42.17 | 42.25 | 36,541 | -0.84(-1.95%) |
Apr 17, 2023 | 42.83 | 43.18 | 42.47 | 43.09 | 43,199 | +0.39(+0.90%) |
Apr 14, 2023 | 43.22 | 43.56 | 42.59 | 42.71 | 32,565 | -0.66(-1.53%) |
Apr 13, 2023 | 43.44 | 43.56 | 43.11 | 43.37 | 27,894 | +0.13(+0.30%) |
Apr 12, 2023 | 43.44 | 43.44 | 43.00 | 43.24 | 39,946 | +0.06(+0.14%) |
Apr 11, 2023 | 43.03 | 43.79 | 43.03 | 43.18 | 39,078 | +0.20(+0.46%) |
Apr 10, 2023 | 42.50 | 43.34 | 42.50 | 42.99 | 52,534 | +0.39(+0.90%) |
Apr 06, 2023 | 42.55 | 43.01 | 41.92 | 42.60 | 36,376 | +0.19(+0.44%) |
Apr 05, 2023 | 42.45 | 42.86 | 42.17 | 42.41 | 29,927 | -0.30(-0.69%) |
Apr 04, 2023 | 43.63 | 43.99 | 42.44 | 42.71 | 97,754 | -0.92(-2.11%) |
Apr 03, 2023 | 43.43 | 43.84 | 42.55 | 43.63 | 49,888 | +0.35(+0.80%) |
Mar 31, 2023 | 43.13 | 43.50 | 42.81 | 43.28 | 63,106 | +0.38(+0.88%) |
Mar 30, 2023 | 43.22 | 43.47 | 42.64 | 42.91 | 47,307 | -0.08(-0.18%) |
Mar 29, 2023 | 43.04 | 43.26 | 42.51 | 42.99 | 49,498 | +0.30(+0.69%) |
Mar 28, 2023 | 42.18 | 43.13 | 42.18 | 42.69 | 58,308 | +0.37(+0.86%) |
Mar 27, 2023 | 41.93 | 42.73 | 41.71 | 42.32 | 87,509 | +0.82(+1.98%) |
Mar 24, 2023 | 40.00 | 41.50 | 39.83 | 41.50 | 58,678 | +1.14(+2.82%) |
Mar 23, 2023 | 40.32 | 41.36 | 40.18 | 40.37 | 37,820 | +0.12(+0.29%) |
Mar 22, 2023 | 41.31 | 41.53 | 40.26 | 40.25 | 59,639 | -1.14(-2.75%) |
Mar 21, 2023 | 41.66 | 42.00 | 41.01 | 41.38 | 59,679 | +0.37(+0.89%) |
Mar 20, 2023 | 41.17 | 41.86 | 39.59 | 41.02 | 95,384 | -0.15(-0.36%) |
Mar 17, 2023 | 42.02 | 42.35 | 40.93 | 41.17 | 688,759 | -1.01(-2.39%) |
Mar 16, 2023 | 40.60 | 42.36 | 40.53 | 42.17 | 97,394 | +0.98(+2.38%) |
Mar 15, 2023 | 40.90 | 41.70 | 40.36 | 41.20 | 119,515 | -0.86(-2.05%) |
Mar 14, 2023 | 41.40 | 42.20 | 41.13 | 42.06 | 123,969 | +1.63(+4.04%) |
Mar 13, 2023 | 38.09 | 41.32 | 37.62 | 40.42 | 204,008 | +2.03(+5.28%) |
Mar 10, 2023 | 39.50 | 39.50 | 37.99 | 38.40 | 53,281 | -1.34(-3.38%) |
Mar 09, 2023 | 40.64 | 40.64 | 39.52 | 39.74 | 51,798 | -0.61(-1.52%) |
Mar 08, 2023 | 40.68 | 40.68 | 39.64 | 40.36 | 35,375 | -0.34(-0.83%) |
Mar 07, 2023 | 40.39 | 40.75 | 39.95 | 40.69 | 42,951 | +0.29(+0.71%) |
Mar 06, 2023 | 41.61 | 42.50 | 39.81 | 40.41 | 85,714 | -1.27(-3.04%) |
Mar 03, 2023 | 41.13 | 41.97 | 40.58 | 41.67 | 32,232 | +0.59(+1.44%) |
Mar 02, 2023 | 40.66 | 41.30 | 40.61 | 41.08 | 26,232 | -0.08(-0.19%) |