Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 43.67 | 44.11 | 43.12 | 43.46 | 1,423,850 | +0.58(+1.36%) |
May 05, 2023 | 42.43 | 43.47 | 42.41 | 42.88 | 1,509,394 | +1.20(+2.89%) |
May 04, 2023 | 42.01 | 42.01 | 40.68 | 41.67 | 2,226,326 | -0.91(-2.14%) |
May 03, 2023 | 43.67 | 43.67 | 42.24 | 42.59 | 3,334,846 | +2.83(+7.13%) |
May 02, 2023 | 40.22 | 40.22 | 38.86 | 39.75 | 1,798,984 | -0.84(-2.08%) |
May 01, 2023 | 40.69 | 41.34 | 40.39 | 40.60 | 1,862,178 | -0.36(-0.88%) |
Apr 28, 2023 | 39.80 | 41.23 | 39.76 | 40.96 | 1,615,006 | +0.90(+2.25%) |
Apr 27, 2023 | 39.00 | 40.17 | 39.00 | 40.05 | 1,029,590 | +1.27(+3.28%) |
Apr 26, 2023 | 38.79 | 39.32 | 38.58 | 38.78 | 1,026,398 | -0.14(-0.37%) |
Apr 25, 2023 | 39.35 | 39.55 | 38.79 | 38.93 | 896,961 | -0.32(-0.81%) |
Apr 24, 2023 | 38.86 | 39.41 | 38.82 | 39.24 | 721,472 | +0.28(+0.72%) |
Apr 21, 2023 | 39.60 | 39.60 | 38.61 | 38.97 | 1,182,098 | -0.72(-1.82%) |
Apr 20, 2023 | 39.56 | 39.83 | 39.46 | 39.69 | 900,674 | -0.19(-0.48%) |
Apr 19, 2023 | 39.85 | 40.09 | 39.57 | 39.88 | 1,024,800 | +0.19(+0.49%) |
Apr 18, 2023 | 39.49 | 39.79 | 39.24 | 39.69 | 1,093,820 | +0.31(+0.78%) |
Apr 17, 2023 | 38.38 | 39.49 | 38.22 | 39.38 | 1,487,605 | +0.85(+2.20%) |
Apr 14, 2023 | 38.78 | 39.15 | 38.23 | 38.53 | 1,260,663 | +0.10(+0.25%) |
Apr 13, 2023 | 38.25 | 38.45 | 37.93 | 38.44 | 1,567,985 | +0.07(+0.18%) |
Apr 12, 2023 | 38.32 | 38.71 | 38.11 | 38.37 | 1,338,510 | +0.19(+0.50%) |
Apr 11, 2023 | 37.83 | 38.33 | 37.59 | 38.18 | 1,308,925 | +0.35(+0.92%) |
Apr 10, 2023 | 37.47 | 38.09 | 37.47 | 37.83 | 825,398 | +0.44(+1.18%) |
Apr 06, 2023 | 37.74 | 38.01 | 37.35 | 37.39 | 856,024 | -0.40(-1.07%) |
Apr 05, 2023 | 37.03 | 37.94 | 37.03 | 37.79 | 1,523,151 | +0.16(+0.44%) |
Apr 04, 2023 | 37.98 | 37.98 | 36.91 | 37.63 | 1,745,671 | -0.11(-0.28%) |
Apr 03, 2023 | 38.22 | 38.48 | 37.63 | 37.73 | 1,748,642 | -0.35(-0.91%) |
Mar 31, 2023 | 37.74 | 38.08 | 37.64 | 38.08 | 1,275,506 | +0.53(+1.41%) |
Mar 30, 2023 | 37.93 | 38.18 | 37.43 | 37.55 | 1,141,664 | -0.29(-0.76%) |
Mar 29, 2023 | 37.91 | 38.18 | 37.55 | 37.84 | 1,232,702 | +0.50(+1.34%) |
Mar 28, 2023 | 37.54 | 37.69 | 36.99 | 37.34 | 1,942,482 | -0.31(-0.82%) |
Mar 27, 2023 | 37.50 | 38.11 | 36.99 | 37.65 | 3,574,390 | +1.07(+2.92%) |
Mar 24, 2023 | 35.52 | 36.60 | 35.35 | 36.58 | 2,459,368 | +0.39(+1.06%) |
Mar 23, 2023 | 36.77 | 37.01 | 35.74 | 36.19 | 1,985,264 | -0.39(-1.08%) |
Mar 22, 2023 | 37.68 | 37.99 | 36.57 | 36.59 | 1,644,446 | -1.49(-3.92%) |
Mar 21, 2023 | 38.29 | 38.64 | 37.82 | 38.08 | 2,566,831 | +0.93(+2.51%) |
Mar 20, 2023 | 36.81 | 37.72 | 36.16 | 37.15 | 2,567,042 | +1.87(+5.29%) |
Mar 17, 2023 | 36.75 | 36.91 | 34.91 | 35.28 | 6,168,795 | -1.69(-4.58%) |
Mar 16, 2023 | 35.80 | 37.34 | 35.11 | 36.97 | 2,863,863 | +0.53(+1.45%) |
Mar 15, 2023 | 36.85 | 37.37 | 35.38 | 36.44 | 3,443,589 | -1.92(-4.99%) |
Mar 14, 2023 | 37.35 | 38.77 | 37.25 | 38.36 | 4,224,244 | +3.09(+8.76%) |
Mar 13, 2023 | 37.52 | 37.54 | 35.22 | 35.27 | 4,355,063 | -3.59(-9.24%) |
Mar 10, 2023 | 40.11 | 40.39 | 38.57 | 38.86 | 2,687,763 | -2.03(-4.97%) |
Mar 09, 2023 | 42.42 | 42.56 | 40.81 | 40.89 | 1,294,751 | -1.46(-3.45%) |
Mar 08, 2023 | 43.56 | 43.66 | 42.07 | 42.35 | 1,847,760 | -1.15(-2.63%) |
Mar 07, 2023 | 43.77 | 44.26 | 43.15 | 43.50 | 1,383,261 | +0.11(+0.24%) |
Mar 06, 2023 | 43.40 | 43.80 | 43.19 | 43.39 | 1,862,115 | -0.32(-0.73%) |
Mar 03, 2023 | 43.08 | 43.75 | 42.79 | 43.71 | 1,602,432 | +0.42(+0.98%) |
Mar 02, 2023 | 43.59 | 43.68 | 42.62 | 43.29 | 1,722,099 | -0.58(-1.32%) |