Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 41.50 | 41.76 | 41.31 | 41.40 | 269,673 | +0.25(+0.61%) |
May 05, 2023 | 40.66 | 41.31 | 40.60 | 41.15 | 1,267,383 | +1.19(+2.98%) |
May 04, 2023 | 40.34 | 40.44 | 39.90 | 39.96 | 249,892 | -0.39(-0.97%) |
May 03, 2023 | 40.39 | 40.82 | 40.34 | 40.35 | 137,331 | -0.05(-0.12%) |
May 02, 2023 | 40.78 | 40.78 | 40.07 | 40.40 | 460,227 | -0.60(-1.46%) |
May 01, 2023 | 41.51 | 41.62 | 40.95 | 41.00 | 127,634 | -0.25(-0.61%) |
Apr 28, 2023 | 41.02 | 41.33 | 40.86 | 41.25 | 185,096 | +0.11(+0.27%) |
Apr 27, 2023 | 40.63 | 41.21 | 40.59 | 41.14 | 603,258 | +0.64(+1.58%) |
Apr 26, 2023 | 40.79 | 41.00 | 40.38 | 40.50 | 114,929 | +0.20(+0.50%) |
Apr 25, 2023 | 41.23 | 41.34 | 40.27 | 40.30 | 246,931 | -1.51(-3.61%) |
Apr 24, 2023 | 41.69 | 41.87 | 41.58 | 41.81 | 306,507 | -0.18(-0.43%) |
Apr 21, 2023 | 42.25 | 42.25 | 41.57 | 41.99 | 316,534 | -0.92(-2.14%) |
Apr 20, 2023 | 43.02 | 43.58 | 42.83 | 42.91 | 343,191 | -0.56(-1.29%) |
Apr 19, 2023 | 43.65 | 43.65 | 43.34 | 43.47 | 353,566 | -0.61(-1.39%) |
Apr 18, 2023 | 43.86 | 44.09 | 43.59 | 44.08 | 1,167,455 | +0.63(+1.46%) |
Apr 17, 2023 | 43.50 | 43.65 | 43.13 | 43.45 | 221,888 | +0.18(+0.42%) |
Apr 14, 2023 | 43.57 | 43.77 | 43.01 | 43.27 | 162,278 | -0.43(-0.98%) |
Apr 13, 2023 | 43.20 | 43.74 | 43.19 | 43.70 | 266,722 | +0.74(+1.72%) |
Apr 12, 2023 | 43.46 | 43.46 | 42.79 | 42.96 | 235,778 | +0.11(+0.26%) |
Apr 11, 2023 | 42.48 | 43.05 | 42.30 | 42.85 | 393,383 | +1.24(+2.98%) |
Apr 10, 2023 | 41.20 | 41.69 | 41.20 | 41.61 | 138,887 | +0.29(+0.70%) |
Apr 06, 2023 | 41.33 | 41.56 | 41.04 | 41.32 | 546,402 | -0.21(-0.51%) |
Apr 05, 2023 | 41.65 | 41.69 | 41.18 | 41.53 | 1,306,648 | -0.47(-1.12%) |
Apr 04, 2023 | 42.52 | 42.56 | 41.70 | 42.00 | 608,464 | -0.90(-2.10%) |
Apr 03, 2023 | 42.77 | 42.98 | 42.36 | 42.90 | 176,931 | +0.18(+0.42%) |
Mar 31, 2023 | 42.79 | 42.87 | 42.56 | 42.72 | 500,775 | +0.23(+0.54%) |
Mar 30, 2023 | 42.27 | 42.63 | 42.27 | 42.49 | 160,063 | +0.77(+1.85%) |
Mar 29, 2023 | 41.67 | 41.88 | 41.47 | 41.72 | 115,369 | +0.62(+1.51%) |
Mar 28, 2023 | 40.77 | 41.34 | 40.77 | 41.10 | 1,023,266 | +0.61(+1.51%) |
Mar 27, 2023 | 40.49 | 40.69 | 40.10 | 40.49 | 267,293 | +0.29(+0.72%) |
Mar 24, 2023 | 39.87 | 40.26 | 39.60 | 40.20 | 682,264 | +0.05(+0.12%) |
Mar 23, 2023 | 40.36 | 41.01 | 39.92 | 40.15 | 172,261 | -0.21(-0.52%) |
Mar 22, 2023 | 41.06 | 41.19 | 40.26 | 40.36 | 421,487 | -0.33(-0.81%) |
Mar 21, 2023 | 40.61 | 41.00 | 40.40 | 40.69 | 938,383 | +0.18(+0.44%) |
Mar 20, 2023 | 39.83 | 40.75 | 39.83 | 40.51 | 349,220 | +0.84(+2.12%) |
Mar 17, 2023 | 39.41 | 39.82 | 39.35 | 39.67 | 288,288 | +0.01(+0.03%) |
Mar 16, 2023 | 38.90 | 39.69 | 38.76 | 39.66 | 288,458 | +0.15(+0.38%) |
Mar 15, 2023 | 40.64 | 40.90 | 38.84 | 39.51 | 2,527,150 | -2.31(-5.52%) |
Mar 14, 2023 | 41.99 | 42.02 | 41.49 | 41.82 | 132,564 | +0.33(+0.80%) |
Mar 13, 2023 | 41.50 | 42.00 | 40.78 | 41.49 | 247,185 | -0.13(-0.31%) |
Mar 10, 2023 | 42.35 | 42.70 | 41.49 | 41.62 | 202,173 | -0.75(-1.77%) |
Mar 09, 2023 | 43.08 | 43.42 | 42.18 | 42.37 | 703,987 | -0.85(-1.97%) |
Mar 08, 2023 | 42.84 | 43.63 | 42.84 | 43.22 | 505,022 | +0.50(+1.17%) |
Mar 07, 2023 | 43.87 | 43.87 | 42.65 | 42.72 | 325,099 | -1.46(-3.30%) |
Mar 06, 2023 | 44.92 | 44.92 | 43.95 | 44.18 | 615,401 | -1.13(-2.49%) |
Mar 03, 2023 | 44.80 | 45.41 | 44.77 | 45.31 | 1,123,548 | +0.73(+1.64%) |
Mar 02, 2023 | 44.23 | 44.69 | 43.60 | 44.58 | 2,129,965 | +0.42(+0.95%) |