Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.60 | 40.82 | 40.60 | 40.82 | 6,324 | -0.19(-0.46%) |
May 05, 2023 | 40.70 | 41.04 | 40.70 | 41.00 | 7,389 | +0.74(+1.85%) |
May 04, 2023 | 40.23 | 40.32 | 40.03 | 40.26 | 7,197 | -0.07(-0.17%) |
May 03, 2023 | 40.11 | 40.70 | 40.09 | 40.33 | 8,862 | +0.57(+1.42%) |
May 02, 2023 | 39.91 | 39.91 | 39.69 | 39.76 | 4,335 | -0.63(-1.57%) |
May 01, 2023 | 40.02 | 40.49 | 40.02 | 40.39 | 41,028 | +0.43(+1.08%) |
Apr 28, 2023 | 39.52 | 40.13 | 39.52 | 39.96 | 113,592 | +0.36(+0.91%) |
Apr 27, 2023 | 39.49 | 39.71 | 39.36 | 39.60 | 49,245 | +0.05(+0.13%) |
Apr 26, 2023 | 39.63 | 39.85 | 39.50 | 39.55 | 10,836 | -0.42(-1.06%) |
Apr 25, 2023 | 40.65 | 40.78 | 39.88 | 39.98 | 20,136 | -0.83(-2.03%) |
Apr 24, 2023 | 40.60 | 40.81 | 40.55 | 40.81 | 14,877 | -0.08(-0.20%) |
Apr 21, 2023 | 40.24 | 40.90 | 40.24 | 40.89 | 15,501 | +0.68(+1.68%) |
Apr 20, 2023 | 40.11 | 40.21 | 40.11 | 40.21 | 7,467 | -0.28(-0.68%) |
Apr 19, 2023 | 39.82 | 40.50 | 39.82 | 40.49 | 20,415 | +0.37(+0.91%) |
Apr 18, 2023 | 39.97 | 40.12 | 39.89 | 40.12 | 14,433 | +0.27(+0.68%) |
Apr 17, 2023 | 39.25 | 39.90 | 39.25 | 39.85 | 45,510 | +1.75(+4.59%) |
Apr 14, 2023 | 38.14 | 38.14 | 37.85 | 38.10 | 7,194 | -0.15(-0.40%) |
Apr 13, 2023 | 37.63 | 38.45 | 37.63 | 38.25 | 6,603 | +0.72(+1.91%) |
Apr 12, 2023 | 38.21 | 38.21 | 37.54 | 37.54 | 17,331 | -0.23(-0.61%) |
Apr 11, 2023 | 37.65 | 37.91 | 37.65 | 37.77 | 11,757 | +0.26(+0.70%) |
Apr 10, 2023 | 37.13 | 37.50 | 36.99 | 37.50 | 147,060 | +0.12(+0.31%) |
Apr 06, 2023 | 36.99 | 37.39 | 36.91 | 37.39 | 7,458 | +0.31(+0.85%) |
Apr 05, 2023 | 37.33 | 37.33 | 36.95 | 37.07 | 42,522 | -0.37(-0.99%) |
Apr 04, 2023 | 37.58 | 37.63 | 37.25 | 37.44 | 13,233 | -0.17(-0.44%) |
Apr 03, 2023 | 37.47 | 37.66 | 37.33 | 37.61 | 23,508 | +0.19(+0.51%) |
Mar 31, 2023 | 36.92 | 37.42 | 36.92 | 37.42 | 13,917 | +0.57(+1.56%) |
Mar 30, 2023 | 36.72 | 36.85 | 36.44 | 36.85 | 5,241 | -0.35(-0.93%) |
Mar 29, 2023 | 37.13 | 37.19 | 37.03 | 37.19 | 7,470 | +0.32(+0.87%) |
Mar 28, 2023 | 37.18 | 37.18 | 36.87 | 36.87 | 7,545 | -0.43(-1.16%) |
Mar 27, 2023 | 37.16 | 37.31 | 37.11 | 37.31 | 4,356 | +0.43(+1.18%) |
Mar 24, 2023 | 36.36 | 36.87 | 36.28 | 36.87 | 20,340 | +0.27(+0.73%) |
Mar 23, 2023 | 36.74 | 36.74 | 36.54 | 36.61 | 6,543 | +0.08(+0.23%) |
Mar 22, 2023 | 37.61 | 37.61 | 36.52 | 36.52 | 16,263 | -1.08(-2.86%) |
Mar 21, 2023 | 37.95 | 37.95 | 37.60 | 37.60 | 3,621 | -0.34(-0.89%) |
Mar 20, 2023 | 37.42 | 37.97 | 37.42 | 37.94 | 5,838 | +0.53(+1.41%) |
Mar 17, 2023 | 37.44 | 37.44 | 37.41 | 37.41 | 4,722 | -0.86(-2.24%) |
Mar 16, 2023 | 37.80 | 38.31 | 37.80 | 38.27 | 7,113 | +0.43(+1.15%) |
Mar 15, 2023 | 37.66 | 37.86 | 37.41 | 37.83 | 55,581 | -0.52(-1.36%) |
Mar 14, 2023 | 38.46 | 38.62 | 38.00 | 38.36 | 14,016 | +0.69(+1.83%) |
Mar 13, 2023 | 36.78 | 38.05 | 36.78 | 37.67 | 29,292 | +1.57(+4.35%) |
Mar 10, 2023 | 37.00 | 37.00 | 35.75 | 36.10 | 10,443 | -1.19(-3.19%) |
Mar 09, 2023 | 38.19 | 38.19 | 37.20 | 37.29 | 12,621 | -1.03(-2.70%) |
Mar 08, 2023 | 38.50 | 38.50 | 38.12 | 38.32 | 8,577 | -0.21(-0.54%) |
Mar 07, 2023 | 38.83 | 38.93 | 38.52 | 38.53 | 11,085 | -0.38(-0.98%) |
Mar 06, 2023 | 39.01 | 39.02 | 38.91 | 38.91 | 3,771 | -0.34(-0.87%) |
Mar 03, 2023 | 38.80 | 39.33 | 38.80 | 39.25 | 10,527 | +0.39(+0.99%) |
Mar 02, 2023 | 38.50 | 38.93 | 38.43 | 38.87 | 8,181 | -0.10(-0.26%) |