Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.74 | 42.77 | 42.59 | 42.66 | 27,570 | -0.21(-0.48%) |
May 05, 2023 | 42.89 | 42.98 | 42.80 | 42.87 | 54,193 | -0.12(-0.27%) |
May 04, 2023 | 43.00 | 43.23 | 42.98 | 42.98 | 48,090 | -0.06(-0.15%) |
May 03, 2023 | 42.95 | 43.05 | 42.83 | 43.04 | 11,741 | +0.37(+0.86%) |
May 02, 2023 | 42.43 | 42.74 | 42.43 | 42.68 | 15,836 | +0.41(+0.98%) |
May 01, 2023 | 42.57 | 42.72 | 42.26 | 42.26 | 39,773 | -0.43(-1.01%) |
Apr 28, 2023 | 42.68 | 42.82 | 42.63 | 42.69 | 62,326 | +0.13(+0.32%) |
Apr 27, 2023 | 42.64 | 42.64 | 42.50 | 42.56 | 7,856 | -0.13(-0.31%) |
Apr 26, 2023 | 42.75 | 42.78 | 42.62 | 42.69 | 45,669 | -0.08(-0.18%) |
Apr 25, 2023 | 42.80 | 42.84 | 42.71 | 42.77 | 411,789 | +0.12(+0.28%) |
Apr 24, 2023 | 42.54 | 42.71 | 42.54 | 42.64 | 40,275 | +0.15(+0.35%) |
Apr 21, 2023 | 42.60 | 42.63 | 42.46 | 42.50 | 16,518 | -0.03(-0.07%) |
Apr 20, 2023 | 42.42 | 42.55 | 42.41 | 42.52 | 30,631 | +0.20(+0.46%) |
Apr 19, 2023 | 42.29 | 42.33 | 42.20 | 42.33 | 21,187 | +0.03(+0.07%) |
Apr 18, 2023 | 42.30 | 42.34 | 42.26 | 42.30 | 25,698 | -0.00(-0.01%) |
Apr 17, 2023 | 42.39 | 42.39 | 42.28 | 42.30 | 21,637 | -0.24(-0.55%) |
Apr 14, 2023 | 42.62 | 42.69 | 42.52 | 42.54 | 30,208 | -0.17(-0.40%) |
Apr 13, 2023 | 42.92 | 42.92 | 42.69 | 42.71 | 27,148 | -0.05(-0.11%) |
Apr 12, 2023 | 42.82 | 42.83 | 42.56 | 42.76 | 81,038 | +0.11(+0.26%) |
Apr 11, 2023 | 42.59 | 42.64 | 42.49 | 42.64 | 36,750 | +0.06(+0.14%) |
Apr 10, 2023 | 42.70 | 42.70 | 42.50 | 42.59 | 28,628 | -0.32(-0.75%) |
Apr 06, 2023 | 43.07 | 43.16 | 42.84 | 42.91 | 242,335 | -0.19(-0.43%) |
Apr 05, 2023 | 43.03 | 43.27 | 43.03 | 43.10 | 58,396 | +0.12(+0.29%) |
Apr 04, 2023 | 42.69 | 43.12 | 42.68 | 42.97 | 181,138 | +0.21(+0.49%) |
Apr 03, 2023 | 42.48 | 42.83 | 42.41 | 42.76 | 110,125 | +0.19(+0.44%) |
Mar 31, 2023 | 42.36 | 42.57 | 42.36 | 42.57 | 31,279 | +0.20(+0.46%) |
Mar 30, 2023 | 42.31 | 42.43 | 42.29 | 42.38 | 42,099 | +0.07(+0.16%) |
Mar 29, 2023 | 42.27 | 42.43 | 42.19 | 42.31 | 84,467 | +0.07(+0.17%) |
Mar 28, 2023 | 42.32 | 42.41 | 42.19 | 42.24 | 40,006 | -0.22(-0.53%) |
Mar 27, 2023 | 42.53 | 42.58 | 42.36 | 42.46 | 54,866 | -0.41(-0.95%) |
Mar 24, 2023 | 42.93 | 43.01 | 42.81 | 42.87 | 169,661 | -0.04(-0.10%) |
Mar 23, 2023 | 42.68 | 42.97 | 42.68 | 42.91 | 33,242 | +0.06(+0.15%) |
Mar 22, 2023 | 42.30 | 42.85 | 42.26 | 42.85 | 109,509 | +0.55(+1.31%) |
Mar 21, 2023 | 42.29 | 42.42 | 42.21 | 42.30 | 48,450 | -0.04(-0.08%) |
Mar 20, 2023 | 42.76 | 42.79 | 42.32 | 42.33 | 84,888 | -0.35(-0.82%) |
Mar 17, 2023 | 42.53 | 42.84 | 42.47 | 42.68 | 101,584 | +0.30(+0.71%) |
Mar 16, 2023 | 42.50 | 42.79 | 42.30 | 42.38 | 201,866 | -0.01(-0.03%) |
Mar 15, 2023 | 42.61 | 42.68 | 42.32 | 42.39 | 121,628 | +0.27(+0.64%) |
Mar 14, 2023 | 42.16 | 42.21 | 41.93 | 42.12 | 98,823 | -0.16(-0.38%) |
Mar 13, 2023 | 41.91 | 42.38 | 41.91 | 42.29 | 44,773 | +0.34(+0.82%) |
Mar 10, 2023 | 41.89 | 42.09 | 41.74 | 41.94 | 59,934 | +0.32(+0.77%) |
Mar 09, 2023 | 41.47 | 41.69 | 41.38 | 41.62 | 63,907 | +0.26(+0.64%) |
Mar 08, 2023 | 41.45 | 41.51 | 41.28 | 41.36 | 34,105 | -0.01(-0.02%) |
Mar 07, 2023 | 41.59 | 41.59 | 41.34 | 41.37 | 53,047 | -0.12(-0.30%) |
Mar 06, 2023 | 41.66 | 41.66 | 41.46 | 41.49 | 33,493 | -0.11(-0.26%) |
Mar 03, 2023 | 41.40 | 41.60 | 41.31 | 41.60 | 203,863 | +0.40(+0.96%) |
Mar 02, 2023 | 41.20 | 41.31 | 41.13 | 41.20 | 1,285,001 | -0.21(-0.51%) |