Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.95 | 43.00 | 41.52 | 42.27 | 166,596 | -0.47(-1.10%) |
May 05, 2023 | 41.50 | 42.83 | 41.26 | 42.74 | 267,699 | +2.11(+5.19%) |
May 04, 2023 | 41.87 | 42.16 | 39.30 | 40.63 | 319,915 | -1.37(-3.26%) |
May 03, 2023 | 41.14 | 43.05 | 40.28 | 42.00 | 524,487 | +1.74(+4.32%) |
May 02, 2023 | 37.45 | 40.33 | 35.68 | 40.26 | 504,777 | +2.67(+7.10%) |
May 01, 2023 | 36.86 | 37.83 | 36.55 | 37.59 | 312,852 | +0.67(+1.81%) |
Apr 28, 2023 | 36.13 | 37.01 | 35.95 | 36.92 | 229,563 | +0.66(+1.82%) |
Apr 27, 2023 | 35.94 | 36.77 | 35.92 | 36.26 | 227,246 | +0.58(+1.63%) |
Apr 26, 2023 | 36.50 | 36.66 | 35.56 | 35.68 | 213,175 | -1.11(-3.02%) |
Apr 25, 2023 | 36.95 | 37.17 | 36.70 | 36.79 | 168,129 | -0.59(-1.58%) |
Apr 24, 2023 | 37.10 | 37.84 | 37.05 | 37.38 | 184,093 | +0.28(+0.75%) |
Apr 21, 2023 | 37.68 | 37.75 | 36.95 | 37.10 | 156,478 | -0.69(-1.83%) |
Apr 20, 2023 | 37.20 | 37.84 | 37.00 | 37.79 | 115,890 | +0.50(+1.34%) |
Apr 19, 2023 | 36.88 | 37.49 | 36.67 | 37.29 | 167,058 | +0.46(+1.25%) |
Apr 18, 2023 | 37.47 | 37.95 | 36.77 | 36.83 | 184,615 | -0.55(-1.47%) |
Apr 17, 2023 | 36.78 | 37.48 | 36.78 | 37.38 | 161,939 | +0.66(+1.80%) |
Apr 14, 2023 | 36.22 | 36.76 | 36.21 | 36.72 | 175,657 | +0.65(+1.80%) |
Apr 13, 2023 | 35.86 | 36.17 | 35.19 | 36.07 | 183,597 | +0.55(+1.55%) |
Apr 12, 2023 | 35.67 | 35.91 | 35.37 | 35.52 | 183,768 | +0.13(+0.37%) |
Apr 11, 2023 | 35.34 | 35.76 | 35.20 | 35.39 | 290,095 | +0.27(+0.77%) |
Apr 10, 2023 | 34.52 | 35.62 | 34.42 | 35.12 | 134,506 | +0.48(+1.39%) |
Apr 06, 2023 | 35.11 | 35.15 | 34.55 | 34.64 | 161,827 | -0.33(-0.94%) |
Apr 05, 2023 | 35.28 | 35.44 | 34.23 | 34.97 | 407,646 | -0.61(-1.71%) |
Apr 04, 2023 | 38.25 | 38.25 | 35.41 | 35.58 | 231,715 | -2.41(-6.34%) |
Apr 03, 2023 | 38.23 | 38.67 | 37.45 | 37.99 | 194,122 | +0.11(+0.29%) |
Mar 31, 2023 | 37.85 | 38.00 | 37.55 | 37.88 | 301,082 | +0.30(+0.80%) |
Mar 30, 2023 | 38.40 | 38.49 | 37.41 | 37.58 | 171,566 | -0.42(-1.11%) |
Mar 29, 2023 | 38.75 | 38.77 | 37.74 | 38.00 | 207,611 | -0.30(-0.78%) |
Mar 28, 2023 | 38.23 | 38.62 | 37.95 | 38.30 | 147,286 | -0.12(-0.31%) |
Mar 27, 2023 | 38.33 | 38.87 | 37.99 | 38.42 | 160,369 | +0.39(+1.03%) |
Mar 24, 2023 | 37.31 | 38.05 | 36.44 | 38.03 | 265,536 | +0.13(+0.34%) |
Mar 23, 2023 | 38.39 | 38.90 | 37.55 | 37.90 | 173,052 | -0.17(-0.45%) |
Mar 22, 2023 | 38.73 | 39.05 | 37.99 | 38.07 | 284,686 | -0.71(-1.83%) |
Mar 21, 2023 | 38.71 | 39.29 | 38.71 | 38.78 | 175,641 | +0.90(+2.38%) |
Mar 20, 2023 | 37.39 | 38.18 | 37.29 | 37.88 | 230,308 | +0.95(+2.57%) |
Mar 17, 2023 | 37.64 | 37.93 | 36.83 | 36.93 | 483,869 | -1.04(-2.74%) |
Mar 16, 2023 | 37.40 | 38.80 | 36.93 | 37.97 | 199,888 | +0.18(+0.48%) |
Mar 15, 2023 | 38.29 | 38.29 | 36.35 | 37.79 | 293,786 | -1.43(-3.65%) |
Mar 14, 2023 | 38.85 | 39.99 | 38.85 | 39.22 | 322,459 | +1.35(+3.56%) |
Mar 13, 2023 | 38.18 | 39.04 | 37.60 | 37.87 | 337,680 | -1.00(-2.57%) |
Mar 10, 2023 | 41.01 | 41.15 | 38.55 | 38.87 | 329,671 | -1.99(-4.87%) |
Mar 09, 2023 | 41.68 | 41.91 | 40.86 | 40.86 | 196,491 | -0.73(-1.76%) |
Mar 08, 2023 | 42.00 | 42.00 | 41.03 | 41.59 | 218,462 | -0.22(-0.53%) |
Mar 07, 2023 | 40.76 | 41.99 | 40.60 | 41.81 | 357,236 | +1.35(+3.34%) |
Mar 06, 2023 | 40.61 | 40.86 | 39.84 | 40.46 | 297,356 | -0.26(-0.64%) |
Mar 03, 2023 | 41.05 | 41.30 | 40.13 | 40.72 | 503,586 | -0.15(-0.37%) |
Mar 02, 2023 | 40.21 | 41.30 | 39.56 | 40.87 | 357,554 | +0.97(+2.43%) |