Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.63 | 39.65 | 39.52 | 39.63 | 15,779 | +0.07(+0.17%) |
May 05, 2023 | 39.41 | 39.70 | 39.38 | 39.56 | 43,617 | +0.68(+1.75%) |
May 04, 2023 | 39.12 | 39.12 | 38.84 | 38.88 | 21,781 | -0.37(-0.95%) |
May 03, 2023 | 39.57 | 39.78 | 39.23 | 39.26 | 140,123 | -0.21(-0.52%) |
May 02, 2023 | 39.80 | 39.86 | 39.28 | 39.46 | 26,356 | -0.47(-1.19%) |
May 01, 2023 | 39.87 | 40.05 | 39.87 | 39.94 | 12,447 | +0.05(+0.12%) |
Apr 28, 2023 | 39.55 | 39.89 | 39.55 | 39.89 | 32,047 | +0.35(+0.89%) |
Apr 27, 2023 | 39.24 | 39.56 | 39.17 | 39.54 | 16,673 | +0.71(+1.82%) |
Apr 26, 2023 | 38.96 | 39.15 | 38.78 | 38.83 | 9,578 | -0.11(-0.28%) |
Apr 25, 2023 | 39.45 | 39.45 | 38.94 | 38.94 | 22,962 | -0.66(-1.66%) |
Apr 24, 2023 | 39.55 | 39.64 | 39.42 | 39.60 | 15,535 | +0.04(+0.11%) |
Apr 21, 2023 | 39.46 | 39.59 | 39.45 | 39.55 | 24,538 | +0.12(+0.30%) |
Apr 20, 2023 | 39.45 | 39.63 | 39.34 | 39.43 | 21,867 | -0.29(-0.72%) |
Apr 19, 2023 | 39.66 | 39.79 | 39.66 | 39.72 | 18,245 | -0.08(-0.20%) |
Apr 18, 2023 | 39.92 | 39.92 | 39.66 | 39.80 | 27,910 | +0.07(+0.17%) |
Apr 17, 2023 | 39.65 | 39.73 | 39.51 | 39.73 | 14,082 | +0.06(+0.14%) |
Apr 14, 2023 | 39.61 | 39.87 | 39.43 | 39.67 | 40,369 | -0.01(-0.03%) |
Apr 13, 2023 | 39.28 | 39.72 | 39.24 | 39.69 | 18,218 | +0.60(+1.53%) |
Apr 12, 2023 | 39.40 | 39.43 | 39.09 | 39.09 | 23,879 | -0.15(-0.39%) |
Apr 11, 2023 | 39.32 | 39.39 | 39.24 | 39.24 | 9,246 | -0.04(-0.11%) |
Apr 10, 2023 | 39.09 | 39.32 | 38.93 | 39.29 | 19,390 | -0.04(-0.10%) |
Apr 06, 2023 | 39.10 | 39.40 | 39.02 | 39.33 | 29,950 | +0.11(+0.28%) |
Apr 05, 2023 | 39.23 | 39.23 | 39.06 | 39.22 | 14,254 | +0.02(+0.05%) |
Apr 04, 2023 | 39.36 | 39.43 | 39.16 | 39.20 | 10,965 | -0.15(-0.38%) |
Apr 03, 2023 | 39.03 | 39.40 | 39.03 | 39.34 | 23,660 | +0.23(+0.60%) |
Mar 31, 2023 | 38.72 | 39.11 | 38.72 | 39.11 | 14,742 | +0.53(+1.37%) |
Mar 30, 2023 | 38.54 | 38.60 | 38.40 | 38.58 | 12,678 | +0.24(+0.63%) |
Mar 29, 2023 | 38.15 | 38.39 | 38.15 | 38.34 | 41,814 | +0.46(+1.22%) |
Mar 28, 2023 | 37.98 | 37.98 | 37.74 | 37.88 | 12,031 | -0.15(-0.39%) |
Mar 27, 2023 | 38.20 | 38.21 | 38.00 | 38.03 | 63,639 | -0.02(-0.05%) |
Mar 24, 2023 | 37.74 | 38.05 | 37.58 | 38.05 | 24,726 | +0.15(+0.39%) |
Mar 23, 2023 | 37.94 | 38.35 | 37.65 | 37.90 | 33,434 | +0.26(+0.68%) |
Mar 22, 2023 | 38.07 | 38.34 | 37.64 | 37.64 | 11,201 | -0.36(-0.96%) |
Mar 21, 2023 | 37.86 | 38.07 | 37.63 | 38.01 | 20,600 | +0.47(+1.26%) |
Mar 20, 2023 | 37.29 | 37.58 | 37.27 | 37.53 | 15,333 | +0.24(+0.63%) |
Mar 17, 2023 | 37.53 | 37.58 | 37.12 | 37.30 | 11,961 | -0.29(-0.76%) |
Mar 16, 2023 | 36.68 | 37.59 | 36.67 | 37.59 | 82,962 | +0.69(+1.87%) |
Mar 15, 2023 | 36.55 | 36.90 | 36.46 | 36.90 | 38,576 | -0.19(-0.50%) |
Mar 14, 2023 | 36.99 | 37.12 | 36.63 | 37.08 | 38,425 | +0.79(+2.17%) |
Mar 13, 2023 | 36.07 | 36.67 | 35.90 | 36.30 | 27,353 | -0.06(-0.16%) |
Mar 10, 2023 | 36.54 | 36.78 | 36.16 | 36.36 | 14,194 | -0.23(-0.62%) |
Mar 09, 2023 | 37.48 | 37.48 | 36.58 | 36.58 | 8,317 | -0.71(-1.90%) |
Mar 08, 2023 | 37.23 | 37.36 | 37.07 | 37.29 | 25,416 | +0.01(+0.04%) |
Mar 07, 2023 | 37.80 | 37.80 | 37.27 | 37.27 | 21,731 | -0.56(-1.48%) |
Mar 06, 2023 | 37.91 | 38.08 | 37.81 | 37.83 | 16,039 | +0.10(+0.26%) |
Mar 03, 2023 | 37.23 | 37.77 | 37.23 | 37.73 | 11,241 | +0.66(+1.79%) |
Mar 02, 2023 | 36.59 | 37.19 | 36.59 | 37.07 | 23,599 | +0.27(+0.72%) |