Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.50 | 46.66 | 45.12 | 46.37 | 613,852 | +0.41(+0.89%) |
May 05, 2023 | 45.42 | 46.13 | 44.77 | 45.96 | 751,142 | +0.95(+2.11%) |
May 04, 2023 | 44.89 | 46.11 | 44.06 | 45.01 | 838,757 | -0.23(-0.51%) |
May 03, 2023 | 44.00 | 46.51 | 43.82 | 45.24 | 975,831 | +1.23(+2.79%) |
May 02, 2023 | 45.70 | 45.91 | 43.72 | 44.01 | 966,349 | -1.87(-4.08%) |
May 01, 2023 | 44.16 | 46.74 | 44.16 | 45.88 | 774,326 | +1.57(+3.54%) |
Apr 28, 2023 | 43.65 | 45.00 | 42.86 | 44.31 | 626,981 | +0.69(+1.58%) |
Apr 27, 2023 | 43.71 | 44.00 | 42.65 | 43.62 | 1,053,134 | +0.53(+1.23%) |
Apr 26, 2023 | 42.96 | 43.46 | 42.30 | 43.09 | 766,730 | -0.16(-0.37%) |
Apr 25, 2023 | 43.31 | 44.54 | 42.72 | 43.25 | 1,137,092 | -0.09(-0.21%) |
Apr 24, 2023 | 42.67 | 43.54 | 42.33 | 43.34 | 744,041 | +0.71(+1.67%) |
Apr 21, 2023 | 41.16 | 42.67 | 41.02 | 42.63 | 997,112 | +1.53(+3.72%) |
Apr 20, 2023 | 42.04 | 42.30 | 40.66 | 41.10 | 849,882 | -1.40(-3.29%) |
Apr 19, 2023 | 41.50 | 44.03 | 40.77 | 42.50 | 1,218,465 | +0.65(+1.55%) |
Apr 18, 2023 | 42.08 | 42.27 | 41.24 | 41.85 | 1,404,456 | -0.39(-0.92%) |
Apr 17, 2023 | 39.42 | 42.26 | 39.27 | 42.24 | 2,000,252 | +2.99(+7.62%) |
Apr 14, 2023 | 39.84 | 40.16 | 38.50 | 39.25 | 903,416 | -0.59(-1.48%) |
Apr 13, 2023 | 39.38 | 41.45 | 39.08 | 39.84 | 933,329 | +0.74(+1.89%) |
Apr 12, 2023 | 39.69 | 40.36 | 38.98 | 39.10 | 846,707 | -0.08(-0.20%) |
Apr 11, 2023 | 37.62 | 39.38 | 37.62 | 39.18 | 789,285 | +1.73(+4.62%) |
Apr 10, 2023 | 38.07 | 38.20 | 36.63 | 37.45 | 772,361 | -1.01(-2.63%) |
Apr 06, 2023 | 37.18 | 38.49 | 36.73 | 38.46 | 707,176 | +1.36(+3.67%) |
Apr 05, 2023 | 37.00 | 37.94 | 36.73 | 37.10 | 743,238 | -0.24(-0.64%) |
Apr 04, 2023 | 39.00 | 39.08 | 35.84 | 37.34 | 799,258 | -1.33(-3.44%) |
Apr 03, 2023 | 36.78 | 38.72 | 36.64 | 38.67 | 764,688 | +1.49(+4.01%) |
Mar 31, 2023 | 36.80 | 37.89 | 36.22 | 37.18 | 1,443,645 | +0.49(+1.34%) |
Mar 30, 2023 | 37.89 | 37.89 | 36.17 | 36.69 | 881,681 | -1.02(-2.70%) |
Mar 29, 2023 | 37.11 | 38.51 | 36.26 | 37.71 | 622,716 | +1.17(+3.20%) |
Mar 28, 2023 | 37.14 | 38.19 | 36.27 | 36.54 | 1,346,370 | -1.04(-2.77%) |
Mar 27, 2023 | 39.76 | 39.76 | 36.96 | 37.58 | 1,467,511 | -1.52(-3.89%) |
Mar 24, 2023 | 38.49 | 39.19 | 36.92 | 39.10 | 1,133,332 | +0.33(+0.85%) |
Mar 23, 2023 | 39.99 | 40.39 | 38.12 | 38.77 | 838,149 | -0.77(-1.95%) |
Mar 22, 2023 | 40.64 | 40.79 | 39.28 | 39.54 | 1,271,710 | -1.18(-2.90%) |
Mar 21, 2023 | 40.60 | 41.62 | 40.17 | 40.72 | 554,738 | +0.19(+0.47%) |
Mar 20, 2023 | 42.08 | 42.08 | 40.37 | 40.53 | 712,112 | -0.87(-2.10%) |
Mar 17, 2023 | 42.79 | 42.79 | 40.94 | 41.40 | 698,953 | -1.47(-3.43%) |
Mar 16, 2023 | 42.88 | 43.38 | 41.02 | 42.87 | 848,028 | -0.30(-0.69%) |
Mar 15, 2023 | 44.13 | 45.91 | 41.15 | 43.17 | 1,767,551 | -1.20(-2.70%) |
Mar 14, 2023 | 40.23 | 44.42 | 39.73 | 44.37 | 2,715,391 | +5.29(+13.54%) |
Mar 13, 2023 | 38.95 | 40.09 | 38.53 | 39.08 | 1,744,774 | -0.14(-0.36%) |
Mar 10, 2023 | 40.86 | 40.86 | 38.40 | 39.22 | 1,110,484 | -1.53(-3.75%) |
Mar 09, 2023 | 41.67 | 42.42 | 40.39 | 40.75 | 821,862 | -0.92(-2.21%) |
Mar 08, 2023 | 41.54 | 41.92 | 41.08 | 41.67 | 435,688 | -0.11(-0.26%) |
Mar 07, 2023 | 41.61 | 42.64 | 41.12 | 41.78 | 1,051,126 | +0.19(+0.46%) |
Mar 06, 2023 | 43.50 | 43.80 | 41.32 | 41.59 | 1,075,609 | -1.72(-3.97%) |
Mar 03, 2023 | 44.25 | 44.43 | 43.28 | 43.31 | 1,200,880 | -1.01(-2.28%) |
Mar 02, 2023 | 44.31 | 44.79 | 43.43 | 44.32 | 964,456 | -0.62(-1.38%) |