Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 41.92 | 42.25 | 41.37 | 41.96 | 313,698 | +0.44(+1.06%) |
May 05, 2023 | 41.48 | 42.04 | 40.32 | 41.53 | 608,551 | +1.55(+3.88%) |
May 04, 2023 | 40.26 | 40.40 | 39.29 | 39.98 | 430,343 | -0.72(-1.77%) |
May 03, 2023 | 40.70 | 41.61 | 40.59 | 40.70 | 515,948 | +0.22(+0.55%) |
May 02, 2023 | 41.14 | 41.14 | 39.58 | 40.47 | 589,978 | -0.88(-2.12%) |
May 01, 2023 | 41.22 | 41.84 | 41.10 | 41.35 | 316,097 | -0.03(-0.07%) |
Apr 28, 2023 | 40.43 | 41.53 | 40.34 | 41.38 | 366,069 | +0.95(+2.34%) |
Apr 27, 2023 | 39.74 | 40.56 | 39.74 | 40.43 | 537,490 | +0.80(+2.02%) |
Apr 26, 2023 | 39.68 | 40.22 | 39.53 | 39.64 | 324,849 | -0.42(-1.05%) |
Apr 25, 2023 | 40.02 | 40.24 | 39.78 | 40.05 | 320,492 | -0.44(-1.08%) |
Apr 24, 2023 | 40.65 | 40.77 | 40.35 | 40.49 | 212,863 | -0.27(-0.67%) |
Apr 21, 2023 | 40.76 | 40.85 | 40.34 | 40.77 | 309,764 | +0.01(+0.02%) |
Apr 20, 2023 | 40.73 | 40.93 | 40.49 | 40.76 | 295,790 | -0.11(-0.26%) |
Apr 19, 2023 | 40.60 | 40.90 | 40.40 | 40.86 | 258,719 | +0.19(+0.48%) |
Apr 18, 2023 | 40.77 | 40.82 | 40.43 | 40.67 | 259,055 | -0.06(-0.14%) |
Apr 17, 2023 | 40.34 | 40.76 | 40.16 | 40.73 | 262,213 | +0.11(+0.26%) |
Apr 14, 2023 | 40.67 | 40.79 | 40.22 | 40.62 | 335,943 | +0.17(+0.41%) |
Apr 13, 2023 | 40.17 | 40.53 | 39.90 | 40.45 | 276,386 | +0.31(+0.78%) |
Apr 12, 2023 | 40.12 | 40.42 | 39.80 | 40.14 | 320,897 | +0.31(+0.78%) |
Apr 11, 2023 | 39.06 | 39.96 | 39.06 | 39.83 | 447,330 | +1.08(+2.79%) |
Apr 10, 2023 | 38.64 | 38.91 | 38.42 | 38.75 | 396,863 | -0.01(-0.03%) |
Apr 06, 2023 | 38.66 | 39.03 | 38.54 | 38.76 | 268,481 | +0.22(+0.58%) |
Apr 05, 2023 | 37.84 | 38.62 | 37.84 | 38.53 | 383,574 | +0.29(+0.76%) |
Apr 04, 2023 | 39.25 | 39.26 | 38.04 | 38.24 | 448,169 | -0.92(-2.34%) |
Apr 03, 2023 | 39.02 | 39.38 | 38.72 | 39.16 | 458,274 | +0.14(+0.35%) |
Mar 31, 2023 | 39.01 | 39.08 | 38.71 | 39.02 | 640,838 | +0.35(+0.91%) |
Mar 30, 2023 | 39.10 | 39.24 | 38.57 | 38.67 | 344,650 | -0.20(-0.53%) |
Mar 29, 2023 | 38.69 | 38.88 | 38.50 | 38.88 | 318,147 | +0.47(+1.22%) |
Mar 28, 2023 | 38.25 | 38.54 | 37.96 | 38.41 | 363,629 | +0.03(+0.08%) |
Mar 27, 2023 | 38.65 | 38.74 | 37.85 | 38.38 | 765,675 | +0.42(+1.10%) |
Mar 24, 2023 | 36.36 | 38.00 | 36.36 | 37.96 | 694,432 | +1.03(+2.80%) |
Mar 23, 2023 | 37.26 | 37.50 | 36.77 | 36.93 | 988,255 | -0.33(-0.89%) |
Mar 22, 2023 | 37.72 | 38.26 | 37.25 | 37.26 | 762,463 | -0.47(-1.24%) |
Mar 21, 2023 | 37.96 | 38.23 | 37.69 | 37.73 | 1,076,610 | +0.82(+2.22%) |
Mar 20, 2023 | 36.49 | 37.38 | 36.42 | 36.91 | 828,525 | +1.07(+2.99%) |
Mar 17, 2023 | 37.10 | 37.37 | 35.68 | 35.84 | 1,303,836 | -1.82(-4.84%) |
Mar 16, 2023 | 36.00 | 38.20 | 35.59 | 37.66 | 560,178 | +1.06(+2.90%) |
Mar 15, 2023 | 36.28 | 36.99 | 35.85 | 36.60 | 1,138,120 | -0.77(-2.06%) |
Mar 14, 2023 | 38.83 | 39.12 | 37.11 | 37.37 | 929,392 | +0.33(+0.89%) |
Mar 13, 2023 | 37.49 | 37.98 | 35.96 | 37.03 | 1,010,597 | -1.77(-4.57%) |
Mar 10, 2023 | 39.72 | 39.97 | 38.33 | 38.81 | 791,486 | -1.37(-3.42%) |
Mar 09, 2023 | 41.88 | 41.96 | 40.14 | 40.18 | 534,182 | -1.89(-4.49%) |
Mar 08, 2023 | 42.26 | 42.41 | 41.80 | 42.07 | 683,369 | -0.06(-0.14%) |
Mar 07, 2023 | 42.12 | 42.44 | 41.98 | 42.13 | 680,976 | -0.17(-0.41%) |
Mar 06, 2023 | 42.48 | 43.26 | 42.13 | 42.30 | 575,472 | -0.04(-0.09%) |
Mar 03, 2023 | 42.38 | 42.55 | 42.07 | 42.34 | 633,918 | +0.25(+0.60%) |
Mar 02, 2023 | 41.40 | 42.23 | 41.40 | 42.09 | 511,654 | +0.33(+0.79%) |