Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 43.00 | 43.05 | 42.93 | 42.94 | 725,841 | -0.25(-0.57%) |
May 05, 2023 | 43.21 | 43.21 | 43.06 | 43.19 | 674,162 | -0.14(-0.33%) |
May 04, 2023 | 43.29 | 43.54 | 43.23 | 43.33 | 1,393,492 | -0.05(-0.11%) |
May 03, 2023 | 43.30 | 43.41 | 43.22 | 43.38 | 782,271 | +0.21(+0.48%) |
May 02, 2023 | 42.74 | 43.19 | 42.74 | 43.17 | 991,427 | +0.43(+1.02%) |
May 01, 2023 | 43.02 | 43.04 | 42.70 | 42.74 | 649,060 | -0.44(-1.02%) |
Apr 28, 2023 | 43.16 | 43.18 | 43.07 | 43.18 | 573,191 | +0.27(+0.62%) |
Apr 27, 2023 | 43.01 | 43.01 | 42.89 | 42.91 | 502,748 | -0.22(-0.51%) |
Apr 26, 2023 | 43.28 | 43.30 | 43.04 | 43.13 | 484,983 | -0.14(-0.33%) |
Apr 25, 2023 | 43.12 | 43.28 | 43.12 | 43.27 | 590,530 | +0.31(+0.71%) |
Apr 24, 2023 | 42.85 | 42.98 | 42.85 | 42.97 | 371,225 | +0.17(+0.40%) |
Apr 21, 2023 | 43.01 | 43.01 | 42.74 | 42.79 | 498,611 | -0.06(-0.14%) |
Apr 20, 2023 | 42.80 | 42.88 | 42.78 | 42.86 | 830,125 | +0.18(+0.42%) |
Apr 19, 2023 | 42.65 | 42.68 | 42.55 | 42.68 | 688,236 | -0.02(-0.04%) |
Apr 18, 2023 | 42.68 | 42.74 | 42.64 | 42.69 | 570,767 | +0.07(+0.15%) |
Apr 17, 2023 | 42.76 | 42.81 | 42.62 | 42.63 | 747,320 | -0.24(-0.55%) |
Apr 14, 2023 | 42.97 | 42.97 | 42.81 | 42.87 | 655,523 | -0.27(-0.62%) |
Apr 13, 2023 | 43.27 | 43.30 | 43.08 | 43.13 | 915,605 | +0.00(+0.00%) |
Apr 12, 2023 | 43.25 | 43.25 | 43.01 | 43.13 | 788,668 | +0.10(+0.22%) |
Apr 11, 2023 | 43.04 | 43.05 | 42.94 | 43.04 | 700,493 | +0.00(+0.00%) |
Apr 10, 2023 | 43.10 | 43.10 | 42.80 | 43.04 | 701,566 | -0.27(-0.62%) |
Apr 06, 2023 | 43.42 | 43.45 | 43.30 | 43.30 | 1,094,179 | -0.10(-0.24%) |
Apr 05, 2023 | 43.32 | 43.51 | 43.31 | 43.41 | 718,212 | +0.10(+0.24%) |
Apr 04, 2023 | 42.97 | 43.34 | 42.92 | 43.30 | 1,018,448 | +0.17(+0.40%) |
Apr 03, 2023 | 42.89 | 43.14 | 42.79 | 43.13 | 1,383,630 | +0.23(+0.53%) |
Mar 31, 2023 | 42.85 | 43.00 | 42.74 | 42.90 | 517,258 | +0.17(+0.40%) |
Mar 30, 2023 | 42.65 | 42.78 | 42.65 | 42.73 | 884,284 | +0.08(+0.18%) |
Mar 29, 2023 | 42.56 | 42.69 | 42.48 | 42.66 | 375,790 | +0.01(+0.02%) |
Mar 28, 2023 | 42.68 | 42.70 | 42.58 | 42.65 | 373,865 | -0.08(-0.18%) |
Mar 27, 2023 | 42.81 | 42.85 | 42.61 | 42.72 | 418,327 | -0.40(-0.93%) |
Mar 24, 2023 | 43.26 | 43.28 | 43.02 | 43.12 | 624,508 | +0.08(+0.19%) |
Mar 23, 2023 | 42.88 | 43.08 | 42.84 | 43.04 | 617,186 | +0.16(+0.38%) |
Mar 22, 2023 | 42.52 | 42.96 | 42.43 | 42.88 | 784,755 | +0.36(+0.85%) |
Mar 21, 2023 | 42.62 | 42.65 | 42.47 | 42.52 | 1,313,541 | -0.14(-0.34%) |
Mar 20, 2023 | 42.79 | 42.80 | 42.58 | 42.66 | 700,356 | -0.13(-0.31%) |
Mar 17, 2023 | 42.56 | 42.87 | 42.56 | 42.80 | 410,914 | +0.51(+1.21%) |
Mar 16, 2023 | 42.62 | 42.74 | 42.19 | 42.28 | 390,231 | -0.30(-0.71%) |
Mar 15, 2023 | 42.63 | 42.81 | 42.42 | 42.59 | 723,946 | +0.47(+1.10%) |
Mar 14, 2023 | 42.40 | 42.40 | 41.98 | 42.12 | 521,891 | -0.36(-0.85%) |
Mar 13, 2023 | 41.90 | 42.80 | 41.90 | 42.48 | 435,903 | +0.36(+0.86%) |
Mar 10, 2023 | 41.96 | 42.21 | 41.94 | 42.12 | 423,235 | +0.58(+1.39%) |
Mar 09, 2023 | 41.49 | 41.64 | 41.41 | 41.54 | 343,012 | +0.14(+0.34%) |
Mar 08, 2023 | 41.51 | 41.63 | 41.36 | 41.40 | 236,515 | -0.11(-0.27%) |
Mar 07, 2023 | 41.66 | 41.72 | 41.45 | 41.51 | 283,419 | -0.02(-0.05%) |
Mar 06, 2023 | 41.72 | 41.72 | 41.50 | 41.53 | 420,576 | -0.12(-0.30%) |
Mar 03, 2023 | 41.54 | 41.67 | 41.43 | 41.66 | 387,936 | +0.28(+0.69%) |
Mar 02, 2023 | 41.15 | 41.39 | 41.14 | 41.37 | 813,058 | -0.10(-0.25%) |