Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.61 | 40.77 | 40.43 | 40.76 | 28,029 | +0.20(+0.49%) |
May 05, 2023 | 40.02 | 40.61 | 40.02 | 40.56 | 63,955 | +0.78(+1.96%) |
May 04, 2023 | 39.99 | 39.99 | 39.64 | 39.78 | 26,177 | -0.28(-0.70%) |
May 03, 2023 | 40.23 | 40.54 | 40.02 | 40.06 | 49,197 | -0.03(-0.07%) |
May 02, 2023 | 40.68 | 40.68 | 39.95 | 40.09 | 37,417 | -0.56(-1.37%) |
May 01, 2023 | 40.58 | 40.71 | 40.44 | 40.65 | 44,609 | +0.10(+0.26%) |
Apr 28, 2023 | 40.37 | 40.58 | 40.13 | 40.55 | 29,290 | +0.12(+0.29%) |
Apr 27, 2023 | 40.15 | 40.43 | 39.90 | 40.43 | 70,347 | +0.69(+1.73%) |
Apr 26, 2023 | 40.15 | 40.21 | 39.73 | 39.74 | 36,056 | -0.10(-0.25%) |
Apr 25, 2023 | 40.86 | 40.86 | 39.82 | 39.84 | 58,007 | -1.13(-2.75%) |
Apr 24, 2023 | 41.19 | 41.21 | 40.75 | 40.97 | 40,556 | -0.18(-0.44%) |
Apr 21, 2023 | 41.06 | 41.23 | 40.81 | 41.15 | 46,252 | +0.13(+0.32%) |
Apr 20, 2023 | 41.21 | 41.35 | 40.87 | 41.02 | 53,548 | -0.41(-0.98%) |
Apr 19, 2023 | 41.52 | 41.55 | 41.27 | 41.43 | 48,596 | -0.36(-0.86%) |
Apr 18, 2023 | 42.09 | 42.11 | 41.64 | 41.79 | 36,273 | +0.05(+0.13%) |
Apr 17, 2023 | 41.55 | 41.74 | 41.46 | 41.74 | 39,073 | +0.16(+0.39%) |
Apr 14, 2023 | 41.75 | 41.83 | 41.27 | 41.57 | 105,684 | -0.29(-0.68%) |
Apr 13, 2023 | 41.38 | 41.92 | 41.38 | 41.86 | 47,203 | +0.72(+1.75%) |
Apr 12, 2023 | 41.77 | 41.86 | 41.14 | 41.14 | 25,544 | -0.25(-0.61%) |
Apr 11, 2023 | 41.34 | 41.57 | 41.28 | 41.39 | 51,991 | +0.03(+0.07%) |
Apr 10, 2023 | 40.86 | 41.36 | 40.68 | 41.36 | 20,577 | +0.28(+0.68%) |
Apr 06, 2023 | 40.82 | 41.19 | 40.55 | 41.08 | 57,253 | +0.19(+0.46%) |
Apr 05, 2023 | 41.71 | 41.71 | 40.79 | 40.89 | 30,853 | -1.00(-2.38%) |
Apr 04, 2023 | 42.52 | 42.52 | 41.78 | 41.89 | 112,894 | -0.52(-1.22%) |
Apr 03, 2023 | 42.37 | 42.46 | 42.09 | 42.41 | 40,869 | -0.13(-0.30%) |
Mar 31, 2023 | 41.61 | 42.56 | 41.51 | 42.54 | 127,782 | +1.00(+2.40%) |
Mar 30, 2023 | 41.60 | 41.70 | 41.38 | 41.54 | 29,305 | +0.49(+1.19%) |
Mar 29, 2023 | 40.49 | 41.10 | 40.49 | 41.05 | 37,037 | +0.75(+1.86%) |
Mar 28, 2023 | 40.57 | 40.57 | 40.09 | 40.30 | 37,749 | -0.23(-0.57%) |
Mar 27, 2023 | 40.64 | 40.76 | 40.31 | 40.54 | 28,111 | +0.14(+0.35%) |
Mar 24, 2023 | 40.57 | 40.57 | 40.07 | 40.39 | 39,565 | -0.26(-0.64%) |
Mar 23, 2023 | 40.56 | 41.23 | 40.27 | 40.65 | 74,995 | +0.48(+1.19%) |
Mar 22, 2023 | 40.81 | 41.28 | 40.17 | 40.17 | 58,145 | -0.79(-1.92%) |
Mar 21, 2023 | 40.41 | 40.96 | 40.41 | 40.96 | 25,259 | +0.70(+1.75%) |
Mar 20, 2023 | 40.34 | 40.34 | 39.93 | 40.26 | 105,595 | +0.16(+0.41%) |
Mar 17, 2023 | 40.55 | 40.55 | 39.84 | 40.09 | 27,970 | -0.55(-1.36%) |
Mar 16, 2023 | 39.40 | 40.77 | 39.40 | 40.64 | 85,247 | +1.10(+2.79%) |
Mar 15, 2023 | 39.47 | 39.60 | 38.94 | 39.54 | 64,114 | -0.77(-1.91%) |
Mar 14, 2023 | 40.25 | 40.55 | 39.94 | 40.31 | 87,996 | +0.47(+1.17%) |
Mar 13, 2023 | 39.69 | 40.17 | 39.08 | 39.84 | 69,719 | +0.09(+0.23%) |
Mar 10, 2023 | 40.61 | 40.63 | 39.63 | 39.75 | 70,945 | -0.99(-2.43%) |
Mar 09, 2023 | 41.63 | 41.99 | 40.70 | 40.74 | 52,324 | -0.93(-2.23%) |
Mar 08, 2023 | 41.39 | 41.71 | 41.30 | 41.67 | 66,030 | +0.28(+0.67%) |
Mar 07, 2023 | 42.29 | 42.29 | 41.30 | 41.39 | 36,143 | -0.83(-1.96%) |
Mar 06, 2023 | 42.66 | 42.83 | 42.19 | 42.22 | 39,952 | -0.12(-0.28%) |
Mar 03, 2023 | 41.48 | 42.46 | 41.48 | 42.34 | 44,586 | +1.40(+3.41%) |
Mar 02, 2023 | 40.42 | 40.98 | 40.20 | 40.94 | 15,635 | +0.22(+0.54%) |