Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.15 | 42.21 | 42.08 | 42.11 | 179,749 | -0.24(-0.56%) |
May 05, 2023 | 42.45 | 42.45 | 42.29 | 42.35 | 151,862 | -0.20(-0.47%) |
May 04, 2023 | 42.40 | 42.64 | 42.40 | 42.55 | 132,824 | -0.02(-0.04%) |
May 03, 2023 | 42.54 | 42.59 | 42.43 | 42.56 | 131,015 | +0.12(+0.29%) |
May 02, 2023 | 42.15 | 42.46 | 42.12 | 42.44 | 172,978 | +0.39(+0.93%) |
May 01, 2023 | 42.35 | 42.36 | 42.00 | 42.05 | 155,443 | -0.48(-1.12%) |
Apr 28, 2023 | 42.46 | 42.54 | 42.40 | 42.53 | 147,265 | +0.27(+0.63%) |
Apr 27, 2023 | 42.36 | 42.38 | 42.25 | 42.26 | 333,024 | -0.17(-0.40%) |
Apr 26, 2023 | 42.61 | 42.61 | 42.37 | 42.43 | 135,799 | -0.16(-0.38%) |
Apr 25, 2023 | 42.53 | 42.62 | 42.51 | 42.60 | 187,668 | +0.22(+0.51%) |
Apr 24, 2023 | 42.27 | 42.38 | 42.25 | 42.38 | 318,764 | +0.19(+0.45%) |
Apr 21, 2023 | 42.32 | 42.33 | 42.11 | 42.19 | 221,737 | +0.00(+0.00%) |
Apr 20, 2023 | 42.15 | 42.22 | 42.14 | 42.19 | 172,325 | +0.13(+0.32%) |
Apr 19, 2023 | 42.14 | 42.14 | 41.91 | 42.06 | 230,032 | -0.15(-0.36%) |
Apr 18, 2023 | 42.20 | 42.28 | 42.18 | 42.21 | 242,644 | +0.05(+0.11%) |
Apr 17, 2023 | 42.25 | 42.25 | 42.12 | 42.16 | 303,205 | -0.23(-0.54%) |
Apr 14, 2023 | 42.44 | 42.44 | 42.26 | 42.39 | 138,817 | -0.10(-0.25%) |
Apr 13, 2023 | 42.53 | 42.57 | 42.44 | 42.49 | 325,212 | +0.07(+0.16%) |
Apr 12, 2023 | 42.61 | 42.61 | 42.37 | 42.43 | 248,359 | +0.04(+0.09%) |
Apr 11, 2023 | 42.41 | 42.43 | 42.31 | 42.39 | 192,780 | -0.04(-0.09%) |
Apr 10, 2023 | 42.39 | 42.44 | 42.29 | 42.43 | 351,299 | -0.25(-0.58%) |
Apr 06, 2023 | 42.73 | 42.73 | 42.62 | 42.67 | 150,746 | +0.00(+0.00%) |
Apr 05, 2023 | 42.68 | 42.76 | 42.64 | 42.67 | 184,224 | +0.07(+0.16%) |
Apr 04, 2023 | 42.38 | 42.62 | 42.32 | 42.61 | 161,169 | +0.09(+0.22%) |
Apr 03, 2023 | 42.24 | 42.52 | 42.19 | 42.51 | 371,626 | +0.27(+0.63%) |
Mar 31, 2023 | 42.05 | 42.27 | 42.01 | 42.24 | 204,898 | +0.29(+0.69%) |
Mar 30, 2023 | 41.91 | 42.01 | 41.90 | 41.96 | 312,548 | +0.07(+0.16%) |
Mar 29, 2023 | 41.78 | 41.93 | 41.78 | 41.89 | 62,690,420 | +0.03(+0.07%) |
Mar 28, 2023 | 41.85 | 41.91 | 41.81 | 41.86 | 178,568 | -0.05(-0.11%) |
Mar 27, 2023 | 42.04 | 42.08 | 41.91 | 41.91 | 47,525,936 | -0.45(-1.07%) |
Mar 24, 2023 | 42.27 | 42.37 | 42.26 | 42.36 | 32,299 | +0.16(+0.38%) |
Mar 23, 2023 | 41.98 | 42.27 | 41.98 | 42.20 | 106,266 | +0.18(+0.42%) |
Mar 22, 2023 | 41.74 | 42.29 | 41.67 | 42.03 | 25,661 | +0.29(+0.69%) |
Mar 21, 2023 | 41.74 | 41.81 | 41.64 | 41.74 | 22,236 | +0.06(+0.14%) |
Mar 20, 2023 | 41.77 | 41.77 | 41.55 | 41.68 | 58,827 | -0.15(-0.36%) |
Mar 17, 2023 | 41.76 | 41.89 | 41.70 | 41.83 | 41,488 | +0.44(+1.05%) |
Mar 16, 2023 | 41.89 | 41.89 | 41.40 | 41.40 | 18,016 | -0.28(-0.68%) |
Mar 15, 2023 | 41.49 | 41.73 | 41.49 | 41.68 | 38,639 | +0.40(+0.96%) |
Mar 14, 2023 | 41.54 | 41.54 | 41.28 | 41.28 | 18,557 | -0.13(-0.32%) |
Mar 13, 2023 | 41.40 | 41.79 | 41.31 | 41.42 | 58,199 | +0.20(+0.48%) |
Mar 10, 2023 | 41.13 | 41.34 | 41.09 | 41.22 | 32,252 | +0.46(+1.14%) |
Mar 09, 2023 | 40.80 | 40.90 | 40.74 | 40.75 | 27,097 | +0.00(+0.00%) |
Mar 08, 2023 | 40.92 | 40.92 | 40.69 | 40.75 | 43,515 | -0.07(-0.16%) |
Mar 07, 2023 | 41.00 | 41.00 | 40.75 | 40.82 | 34,814 | -0.11(-0.28%) |
Mar 06, 2023 | 41.08 | 41.08 | 40.91 | 40.93 | 26,219 | -0.07(-0.16%) |
Mar 03, 2023 | 40.88 | 41.00 | 40.80 | 41.00 | 33,647 | +0.32(+0.80%) |
Mar 02, 2023 | 40.60 | 40.68 | 40.53 | 40.68 | 30,716 | -0.02(-0.04%) |