Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.92 | 39.98 | 39.44 | 39.66 | 62,925 | -0.17(-0.42%) |
May 05, 2023 | 39.35 | 39.98 | 39.29 | 39.83 | 104,023 | +1.17(+3.02%) |
May 04, 2023 | 39.33 | 39.33 | 38.48 | 38.66 | 137,138 | -1.17(-2.93%) |
May 03, 2023 | 40.02 | 40.62 | 39.76 | 39.83 | 119,876 | -0.14(-0.34%) |
May 02, 2023 | 39.74 | 39.98 | 39.19 | 39.96 | 86,609 | -0.12(-0.29%) |
May 01, 2023 | 39.79 | 40.61 | 39.79 | 40.08 | 81,657 | +0.22(+0.56%) |
Apr 28, 2023 | 39.57 | 40.10 | 39.56 | 39.86 | 115,598 | +0.23(+0.59%) |
Apr 27, 2023 | 39.20 | 39.63 | 38.94 | 39.62 | 112,543 | +0.46(+1.17%) |
Apr 26, 2023 | 39.12 | 39.50 | 39.02 | 39.17 | 92,953 | -0.24(-0.62%) |
Apr 25, 2023 | 39.93 | 40.12 | 39.34 | 39.41 | 100,008 | -0.97(-2.41%) |
Apr 24, 2023 | 40.34 | 40.82 | 40.20 | 40.38 | 109,908 | -0.24(-0.60%) |
Apr 21, 2023 | 41.48 | 41.48 | 40.45 | 40.62 | 130,726 | -0.87(-2.09%) |
Apr 20, 2023 | 41.42 | 41.54 | 41.16 | 41.49 | 102,112 | -0.03(-0.07%) |
Apr 19, 2023 | 41.40 | 41.80 | 41.40 | 41.52 | 193,921 | -0.34(-0.81%) |
Apr 18, 2023 | 42.12 | 42.23 | 41.53 | 41.86 | 191,066 | -0.10(-0.23%) |
Apr 17, 2023 | 41.61 | 42.10 | 41.61 | 41.96 | 83,149 | +0.28(+0.68%) |
Apr 14, 2023 | 41.50 | 42.05 | 41.40 | 41.68 | 118,193 | -0.02(-0.05%) |
Apr 13, 2023 | 41.54 | 41.81 | 40.82 | 41.69 | 209,893 | +0.31(+0.75%) |
Apr 12, 2023 | 41.65 | 41.65 | 41.11 | 41.38 | 101,762 | +0.21(+0.52%) |
Apr 11, 2023 | 41.04 | 41.55 | 40.75 | 41.17 | 132,542 | +0.32(+0.78%) |
Apr 10, 2023 | 40.16 | 40.98 | 40.08 | 40.85 | 161,725 | +0.44(+1.08%) |
Apr 06, 2023 | 40.45 | 40.45 | 40.02 | 40.41 | 173,429 | +0.11(+0.26%) |
Apr 05, 2023 | 40.39 | 40.39 | 39.92 | 40.31 | 236,492 | -0.20(-0.50%) |
Apr 04, 2023 | 42.33 | 42.33 | 40.19 | 40.51 | 270,999 | -1.74(-4.13%) |
Apr 03, 2023 | 42.43 | 42.58 | 41.65 | 42.26 | 334,799 | -0.27(-0.64%) |
Mar 31, 2023 | 41.96 | 42.58 | 41.92 | 42.53 | 208,845 | +0.80(+1.93%) |
Mar 30, 2023 | 42.06 | 42.29 | 41.67 | 41.72 | 151,895 | -0.15(-0.35%) |
Mar 29, 2023 | 41.48 | 41.94 | 41.05 | 41.87 | 419,579 | +0.87(+2.13%) |
Mar 28, 2023 | 40.67 | 41.18 | 40.46 | 41.00 | 177,344 | +0.15(+0.36%) |
Mar 27, 2023 | 40.71 | 40.89 | 40.37 | 40.85 | 323,616 | +0.73(+1.81%) |
Mar 24, 2023 | 39.75 | 40.22 | 39.75 | 40.12 | 132,889 | +0.02(+0.05%) |
Mar 23, 2023 | 40.21 | 40.67 | 39.70 | 40.10 | 164,378 | +0.13(+0.32%) |
Mar 22, 2023 | 40.90 | 41.23 | 39.93 | 39.98 | 119,714 | -0.79(-1.95%) |
Mar 21, 2023 | 40.86 | 41.48 | 40.61 | 40.77 | 214,156 | +0.65(+1.62%) |
Mar 20, 2023 | 40.14 | 40.62 | 39.91 | 40.12 | 174,948 | +0.47(+1.17%) |
Mar 17, 2023 | 40.36 | 40.84 | 39.25 | 39.66 | 831,966 | -0.88(-2.18%) |
Mar 16, 2023 | 39.52 | 40.81 | 39.51 | 40.54 | 180,121 | +0.45(+1.11%) |
Mar 15, 2023 | 39.72 | 40.14 | 39.26 | 40.09 | 245,613 | -0.66(-1.62%) |
Mar 14, 2023 | 41.01 | 41.19 | 40.29 | 40.75 | 304,786 | +0.67(+1.67%) |
Mar 13, 2023 | 40.71 | 40.79 | 39.77 | 40.08 | 234,648 | -1.52(-3.66%) |
Mar 10, 2023 | 41.96 | 42.50 | 40.90 | 41.61 | 401,843 | -0.74(-1.74%) |
Mar 09, 2023 | 41.70 | 44.43 | 41.42 | 42.34 | 611,490 | -3.80(-8.23%) |
Mar 08, 2023 | 46.53 | 46.62 | 45.59 | 46.14 | 155,889 | -0.10(-0.21%) |
Mar 07, 2023 | 46.30 | 46.81 | 45.49 | 46.24 | 177,450 | -0.03(-0.06%) |
Mar 06, 2023 | 48.54 | 48.54 | 45.85 | 46.27 | 247,580 | -2.34(-4.81%) |
Mar 03, 2023 | 48.94 | 49.18 | 48.42 | 48.60 | 113,694 | -0.09(-0.18%) |
Mar 02, 2023 | 47.53 | 48.70 | 47.48 | 48.69 | 94,489 | +0.80(+1.68%) |