Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 38.93 | 38.93 | 38.77 | 38.80 | 5,712 | -0.11(-0.29%) |
May 05, 2023 | 38.71 | 38.98 | 38.70 | 38.91 | 3,425 | +0.39(+1.00%) |
May 04, 2023 | 38.28 | 38.57 | 38.28 | 38.53 | 1,934 | +0.01(+0.03%) |
May 03, 2023 | 38.42 | 38.67 | 38.42 | 38.52 | 3,980 | +0.22(+0.58%) |
May 02, 2023 | 38.14 | 38.29 | 38.12 | 38.29 | 2,230 | -0.35(-0.91%) |
May 01, 2023 | 38.75 | 38.75 | 38.63 | 38.65 | 1,941 | -0.02(-0.05%) |
Apr 28, 2023 | 38.52 | 38.72 | 38.51 | 38.67 | 6,188 | +0.07(+0.19%) |
Apr 27, 2023 | 38.30 | 38.60 | 38.30 | 38.60 | 1,281 | +0.35(+0.90%) |
Apr 26, 2023 | 38.41 | 38.41 | 38.23 | 38.25 | 1,533 | -0.16(-0.40%) |
Apr 25, 2023 | 38.73 | 38.73 | 38.41 | 38.41 | 2,566 | -0.32(-0.84%) |
Apr 24, 2023 | 38.68 | 38.73 | 38.64 | 38.73 | 11,124 | +0.09(+0.23%) |
Apr 21, 2023 | 38.46 | 38.64 | 38.43 | 38.64 | 1,147 | +0.38(+0.99%) |
Apr 20, 2023 | 38.17 | 38.40 | 38.17 | 38.26 | 19,875 | +0.08(+0.21%) |
Apr 19, 2023 | 38.24 | 38.24 | 38.14 | 38.18 | 2,729 | -0.29(-0.76%) |
Apr 18, 2023 | 38.41 | 38.47 | 38.33 | 38.47 | 6,271 | +0.21(+0.54%) |
Apr 17, 2023 | 38.19 | 38.26 | 38.15 | 38.26 | 3,267 | -0.01(-0.02%) |
Apr 14, 2023 | 38.56 | 38.61 | 38.13 | 38.27 | 41,338 | -0.30(-0.77%) |
Apr 13, 2023 | 38.36 | 38.64 | 38.36 | 38.57 | 9,801 | +0.56(+1.47%) |
Apr 12, 2023 | 38.23 | 38.23 | 37.97 | 38.01 | 2,853 | +0.23(+0.62%) |
Apr 11, 2023 | 37.72 | 37.80 | 37.69 | 37.78 | 42,810 | -0.04(-0.11%) |
Apr 10, 2023 | 37.50 | 37.81 | 37.50 | 37.81 | 42,544 | +0.03(+0.09%) |
Apr 06, 2023 | 37.71 | 37.95 | 37.71 | 37.78 | 4,462 | +0.23(+0.61%) |
Apr 05, 2023 | 37.42 | 37.56 | 37.40 | 37.55 | 8,515 | -0.16(-0.43%) |
Apr 04, 2023 | 37.72 | 37.74 | 37.63 | 37.71 | 86,635 | -0.05(-0.14%) |
Apr 03, 2023 | 37.49 | 37.77 | 37.49 | 37.77 | 7,774 | +0.27(+0.71%) |
Mar 31, 2023 | 37.45 | 37.58 | 37.45 | 37.50 | 3,291 | +0.05(+0.14%) |
Mar 30, 2023 | 37.11 | 37.53 | 37.11 | 37.45 | 12,173 | +0.28(+0.74%) |
Mar 29, 2023 | 37.03 | 37.17 | 37.03 | 37.17 | 6,477 | +0.33(+0.90%) |
Mar 28, 2023 | 36.80 | 36.89 | 36.80 | 36.84 | 1,616 | -0.01(-0.04%) |
Mar 27, 2023 | 36.76 | 36.93 | 36.73 | 36.85 | 2,260 | +0.26(+0.72%) |
Mar 24, 2023 | 36.24 | 36.59 | 36.24 | 36.59 | 14,470 | -0.01(-0.04%) |
Mar 23, 2023 | 36.83 | 37.00 | 36.50 | 36.60 | 10,998 | +0.19(+0.51%) |
Mar 22, 2023 | 36.44 | 36.75 | 36.40 | 36.42 | 5,847 | -0.12(-0.33%) |
Mar 21, 2023 | 36.49 | 36.54 | 36.37 | 36.54 | 2,284 | +0.21(+0.58%) |
Mar 20, 2023 | 36.05 | 36.34 | 36.05 | 36.33 | 14,902 | +0.44(+1.23%) |
Mar 17, 2023 | 35.90 | 36.02 | 35.80 | 35.89 | 12,533 | -0.23(-0.64%) |
Mar 16, 2023 | 35.65 | 36.12 | 35.58 | 36.12 | 5,857 | +0.65(+1.82%) |
Mar 15, 2023 | 35.40 | 35.52 | 35.25 | 35.47 | 8,113 | -0.80(-2.19%) |
Mar 14, 2023 | 36.15 | 36.33 | 36.13 | 36.27 | 2,816 | +0.37(+1.04%) |
Mar 13, 2023 | 35.99 | 36.10 | 35.89 | 35.89 | 2,547 | +0.13(+0.36%) |
Mar 10, 2023 | 36.06 | 36.13 | 35.77 | 35.77 | 3,113 | -0.25(-0.71%) |
Mar 09, 2023 | 36.23 | 36.27 | 35.95 | 36.02 | 2,544 | -0.09(-0.26%) |
Mar 08, 2023 | 36.15 | 36.18 | 36.10 | 36.11 | 2,256 | +0.13(+0.37%) |
Mar 07, 2023 | 36.66 | 36.66 | 35.90 | 35.98 | 19,532 | -0.52(-1.42%) |
Mar 06, 2023 | 36.53 | 36.63 | 36.48 | 36.50 | 2,679 | -0.12(-0.32%) |
Mar 03, 2023 | 36.34 | 36.66 | 36.34 | 36.62 | 4,082 | +0.42(+1.15%) |
Mar 02, 2023 | 35.92 | 36.24 | 35.92 | 36.20 | 8,586 | +0.14(+0.40%) |