Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.16 | 43.31 | 42.08 | 43.29 | 1,131,854 | +0.87(+2.05%) |
May 05, 2023 | 42.02 | 42.53 | 41.55 | 42.42 | 838,097 | +0.83(+2.00%) |
May 04, 2023 | 42.28 | 42.60 | 41.40 | 41.59 | 972,182 | -0.78(-1.84%) |
May 03, 2023 | 41.91 | 43.11 | 41.91 | 42.37 | 1,546,709 | +0.47(+1.12%) |
May 02, 2023 | 42.48 | 42.48 | 41.18 | 41.90 | 1,202,386 | -0.46(-1.09%) |
May 01, 2023 | 43.00 | 43.20 | 41.98 | 42.36 | 1,096,628 | -0.73(-1.69%) |
Apr 28, 2023 | 42.09 | 43.13 | 41.97 | 43.09 | 1,551,467 | +1.01(+2.40%) |
Apr 27, 2023 | 40.12 | 42.10 | 39.88 | 42.08 | 2,272,711 | +3.02(+7.73%) |
Apr 26, 2023 | 38.77 | 40.16 | 38.77 | 39.06 | 1,624,937 | -1.07(-2.67%) |
Apr 25, 2023 | 39.79 | 40.53 | 39.56 | 40.13 | 1,383,720 | +0.22(+0.55%) |
Apr 24, 2023 | 39.39 | 39.95 | 39.13 | 39.91 | 715,187 | +0.50(+1.27%) |
Apr 21, 2023 | 39.34 | 39.57 | 39.04 | 39.41 | 999,939 | +0.05(+0.13%) |
Apr 20, 2023 | 39.72 | 40.34 | 39.13 | 39.36 | 1,038,062 | -0.14(-0.35%) |
Apr 19, 2023 | 39.10 | 39.58 | 38.67 | 39.50 | 754,215 | +0.26(+0.66%) |
Apr 18, 2023 | 38.72 | 39.26 | 38.64 | 39.24 | 830,732 | +0.73(+1.90%) |
Apr 17, 2023 | 37.98 | 38.54 | 37.84 | 38.51 | 507,896 | +0.50(+1.32%) |
Apr 14, 2023 | 37.86 | 38.15 | 37.47 | 38.01 | 1,025,875 | +0.10(+0.26%) |
Apr 13, 2023 | 37.85 | 38.20 | 37.41 | 37.91 | 666,179 | +0.13(+0.34%) |
Apr 12, 2023 | 37.75 | 38.18 | 37.59 | 37.78 | 587,030 | +0.10(+0.27%) |
Apr 11, 2023 | 36.80 | 37.93 | 36.80 | 37.68 | 712,927 | +1.14(+3.12%) |
Apr 10, 2023 | 36.31 | 36.85 | 36.17 | 36.54 | 983,929 | +0.23(+0.63%) |
Apr 06, 2023 | 37.13 | 37.13 | 36.15 | 36.31 | 680,131 | -0.84(-2.26%) |
Apr 05, 2023 | 37.50 | 37.76 | 36.89 | 37.15 | 1,031,785 | -0.67(-1.77%) |
Apr 04, 2023 | 38.24 | 38.36 | 37.49 | 37.82 | 1,461,728 | -0.52(-1.36%) |
Apr 03, 2023 | 38.11 | 38.52 | 37.81 | 38.34 | 984,017 | +0.08(+0.21%) |
Mar 31, 2023 | 37.20 | 38.29 | 37.20 | 38.26 | 1,234,206 | +1.10(+2.96%) |
Mar 30, 2023 | 36.94 | 37.41 | 36.74 | 37.16 | 1,208,798 | +0.36(+0.98%) |
Mar 29, 2023 | 37.24 | 37.30 | 36.46 | 36.80 | 976,311 | -0.13(-0.35%) |
Mar 28, 2023 | 36.79 | 37.10 | 36.79 | 36.93 | 576,887 | +0.13(+0.35%) |
Mar 27, 2023 | 36.97 | 37.20 | 36.61 | 36.80 | 638,696 | +0.02(+0.05%) |
Mar 24, 2023 | 36.21 | 37.04 | 35.57 | 36.78 | 892,783 | +0.14(+0.38%) |
Mar 23, 2023 | 36.95 | 37.84 | 36.47 | 36.64 | 1,146,765 | +0.29(+0.80%) |
Mar 22, 2023 | 36.68 | 37.45 | 36.35 | 36.35 | 709,813 | -0.31(-0.85%) |
Mar 21, 2023 | 36.47 | 37.21 | 36.47 | 36.66 | 1,040,205 | +0.72(+2.00%) |
Mar 20, 2023 | 35.85 | 36.40 | 35.73 | 35.94 | 701,116 | +0.39(+1.10%) |
Mar 17, 2023 | 36.23 | 36.41 | 35.39 | 35.55 | 1,585,483 | -0.65(-1.80%) |
Mar 16, 2023 | 35.23 | 36.48 | 34.68 | 36.20 | 630,813 | +0.77(+2.17%) |
Mar 15, 2023 | 35.40 | 35.96 | 34.63 | 35.43 | 1,164,525 | -0.40(-1.12%) |
Mar 14, 2023 | 35.65 | 36.17 | 35.35 | 35.83 | 828,657 | +0.94(+2.69%) |
Mar 13, 2023 | 34.47 | 35.64 | 34.10 | 34.89 | 1,059,206 | -0.35(-0.99%) |
Mar 10, 2023 | 36.56 | 36.62 | 34.62 | 35.24 | 1,093,968 | -1.19(-3.27%) |
Mar 09, 2023 | 36.70 | 37.25 | 36.39 | 36.43 | 891,744 | -0.18(-0.49%) |
Mar 08, 2023 | 35.92 | 36.64 | 35.61 | 36.61 | 744,473 | +1.08(+3.04%) |
Mar 07, 2023 | 36.00 | 36.14 | 35.51 | 35.53 | 1,090,785 | -0.25(-0.70%) |
Mar 06, 2023 | 36.30 | 36.53 | 35.59 | 35.78 | 594,978 | -0.69(-1.89%) |
Mar 03, 2023 | 36.24 | 36.71 | 35.73 | 36.47 | 606,850 | +0.71(+1.99%) |
Mar 02, 2023 | 35.48 | 35.78 | 35.11 | 35.76 | 904,446 | -0.18(-0.50%) |