Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.55 | 40.80 | 40.04 | 40.69 | 218,916 | +0.19(+0.48%) |
May 05, 2023 | 39.93 | 40.83 | 39.65 | 40.50 | 211,328 | +1.24(+3.16%) |
May 04, 2023 | 39.85 | 39.85 | 38.87 | 39.25 | 377,216 | -1.08(-2.67%) |
May 03, 2023 | 40.00 | 41.40 | 39.93 | 40.33 | 253,978 | +0.45(+1.13%) |
May 02, 2023 | 39.75 | 40.13 | 38.36 | 39.88 | 353,672 | -0.15(-0.38%) |
May 01, 2023 | 39.97 | 40.78 | 39.88 | 40.03 | 259,340 | -0.08(-0.19%) |
Apr 28, 2023 | 39.58 | 40.55 | 39.47 | 40.11 | 236,741 | +0.48(+1.21%) |
Apr 27, 2023 | 38.32 | 39.72 | 35.45 | 39.63 | 460,396 | +0.82(+2.11%) |
Apr 26, 2023 | 37.89 | 38.95 | 37.89 | 38.81 | 236,616 | +0.38(+0.98%) |
Apr 25, 2023 | 38.81 | 39.23 | 38.31 | 38.44 | 117,120 | -0.96(-2.44%) |
Apr 24, 2023 | 39.77 | 40.13 | 39.12 | 39.40 | 127,041 | -0.47(-1.18%) |
Apr 21, 2023 | 39.81 | 39.98 | 39.09 | 39.87 | 160,488 | +0.25(+0.63%) |
Apr 20, 2023 | 39.66 | 39.92 | 39.32 | 39.62 | 141,113 | -0.04(-0.10%) |
Apr 19, 2023 | 39.68 | 39.92 | 38.98 | 39.66 | 202,753 | -0.23(-0.58%) |
Apr 18, 2023 | 40.23 | 40.49 | 39.69 | 39.89 | 187,407 | -0.19(-0.48%) |
Apr 17, 2023 | 39.70 | 40.25 | 39.62 | 40.08 | 141,285 | +0.39(+1.00%) |
Apr 14, 2023 | 40.06 | 40.37 | 39.31 | 39.69 | 200,666 | -0.33(-0.82%) |
Apr 13, 2023 | 39.47 | 40.27 | 39.23 | 40.02 | 246,059 | +0.53(+1.34%) |
Apr 12, 2023 | 38.90 | 39.57 | 38.72 | 39.49 | 194,515 | +1.03(+2.68%) |
Apr 11, 2023 | 38.16 | 38.83 | 38.16 | 38.46 | 104,935 | +0.50(+1.32%) |
Apr 10, 2023 | 37.77 | 38.44 | 37.43 | 37.95 | 193,169 | +0.04(+0.10%) |
Apr 06, 2023 | 37.62 | 38.06 | 37.61 | 37.92 | 105,185 | +0.44(+1.18%) |
Apr 05, 2023 | 37.33 | 37.85 | 37.33 | 37.47 | 139,944 | -0.11(-0.28%) |
Apr 04, 2023 | 38.44 | 38.52 | 37.10 | 37.58 | 205,230 | -0.68(-1.79%) |
Apr 03, 2023 | 38.71 | 39.18 | 37.94 | 38.26 | 184,662 | -0.60(-1.54%) |
Mar 31, 2023 | 38.29 | 38.88 | 38.09 | 38.86 | 216,824 | +0.85(+2.23%) |
Mar 30, 2023 | 38.21 | 38.52 | 37.65 | 38.01 | 201,054 | +0.31(+0.82%) |
Mar 29, 2023 | 38.05 | 38.13 | 37.53 | 37.70 | 270,145 | +0.07(+0.18%) |
Mar 28, 2023 | 37.54 | 37.78 | 37.08 | 37.64 | 193,837 | -0.15(-0.41%) |
Mar 27, 2023 | 37.98 | 38.27 | 37.63 | 37.79 | 215,249 | +0.50(+1.34%) |
Mar 24, 2023 | 36.12 | 37.38 | 35.64 | 37.29 | 213,018 | +0.85(+2.33%) |
Mar 23, 2023 | 37.17 | 37.47 | 36.44 | 36.44 | 228,102 | -0.55(-1.48%) |
Mar 22, 2023 | 37.82 | 38.14 | 36.96 | 36.99 | 300,859 | -0.91(-2.41%) |
Mar 21, 2023 | 37.34 | 38.12 | 37.05 | 37.91 | 414,036 | +1.38(+3.77%) |
Mar 20, 2023 | 35.49 | 36.92 | 35.49 | 36.53 | 396,330 | +1.49(+4.26%) |
Mar 17, 2023 | 36.35 | 36.81 | 34.68 | 35.04 | 1,236,072 | -1.53(-4.19%) |
Mar 16, 2023 | 36.72 | 37.67 | 36.11 | 36.57 | 265,905 | -0.65(-1.76%) |
Mar 15, 2023 | 35.75 | 37.28 | 35.43 | 37.22 | 292,929 | +0.38(+1.02%) |
Mar 14, 2023 | 37.62 | 37.91 | 36.51 | 36.85 | 356,357 | +0.62(+1.70%) |
Mar 13, 2023 | 36.78 | 36.85 | 34.61 | 36.23 | 532,895 | -1.37(-3.64%) |
Mar 10, 2023 | 38.00 | 38.16 | 36.80 | 37.60 | 295,290 | -0.70(-1.84%) |
Mar 09, 2023 | 39.04 | 39.18 | 38.27 | 38.31 | 316,460 | -0.61(-1.57%) |
Mar 08, 2023 | 38.31 | 39.16 | 38.27 | 38.91 | 323,109 | +0.78(+2.05%) |
Mar 07, 2023 | 38.21 | 38.39 | 37.54 | 38.13 | 221,842 | -0.10(-0.27%) |
Mar 06, 2023 | 39.15 | 39.74 | 38.21 | 38.24 | 205,567 | -0.84(-2.14%) |
Mar 03, 2023 | 39.52 | 39.52 | 38.87 | 39.08 | 251,620 | -0.25(-0.63%) |
Mar 02, 2023 | 39.97 | 40.35 | 38.83 | 39.32 | 185,545 | -1.11(-2.75%) |