Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.15 | 42.46 | 41.87 | 42.18 | 395,182 | -0.12(-0.29%) |
May 05, 2023 | 42.02 | 42.37 | 41.88 | 42.30 | 526,401 | +0.28(+0.66%) |
May 04, 2023 | 41.52 | 42.04 | 40.89 | 42.03 | 361,386 | +0.54(+1.31%) |
May 03, 2023 | 41.48 | 42.16 | 40.40 | 41.48 | 654,967 | +0.03(+0.07%) |
May 02, 2023 | 41.76 | 41.80 | 41.02 | 41.46 | 634,270 | -0.47(-1.11%) |
May 01, 2023 | 41.89 | 42.25 | 41.78 | 41.92 | 430,342 | +0.05(+0.11%) |
Apr 28, 2023 | 42.29 | 42.60 | 41.71 | 41.87 | 824,781 | -0.52(-1.23%) |
Apr 27, 2023 | 41.51 | 42.42 | 41.51 | 42.40 | 311,551 | +0.88(+2.13%) |
Apr 26, 2023 | 41.95 | 42.19 | 41.34 | 41.51 | 366,211 | -0.83(-1.95%) |
Apr 25, 2023 | 42.43 | 42.51 | 42.15 | 42.34 | 286,158 | -0.12(-0.29%) |
Apr 24, 2023 | 42.30 | 42.50 | 42.13 | 42.46 | 401,583 | +0.03(+0.07%) |
Apr 21, 2023 | 42.32 | 42.49 | 41.93 | 42.43 | 562,444 | +0.41(+0.97%) |
Apr 20, 2023 | 41.58 | 42.05 | 41.43 | 42.03 | 418,529 | +0.43(+1.03%) |
Apr 19, 2023 | 41.45 | 41.81 | 41.32 | 41.60 | 242,322 | +0.15(+0.37%) |
Apr 18, 2023 | 41.60 | 41.60 | 41.02 | 41.45 | 239,801 | -0.17(-0.41%) |
Apr 17, 2023 | 41.08 | 41.65 | 41.05 | 41.62 | 258,974 | +0.53(+1.30%) |
Apr 14, 2023 | 41.83 | 41.95 | 40.96 | 41.09 | 462,437 | -0.98(-2.33%) |
Apr 13, 2023 | 42.18 | 42.33 | 41.66 | 42.06 | 376,000 | -0.26(-0.61%) |
Apr 12, 2023 | 42.62 | 42.88 | 42.20 | 42.32 | 451,208 | -0.05(-0.11%) |
Apr 11, 2023 | 41.85 | 42.45 | 41.67 | 42.37 | 480,332 | +0.54(+1.29%) |
Apr 10, 2023 | 41.70 | 41.88 | 41.31 | 41.83 | 462,564 | +0.05(+0.11%) |
Apr 06, 2023 | 41.66 | 41.83 | 41.36 | 41.78 | 475,486 | +0.33(+0.80%) |
Apr 05, 2023 | 40.46 | 41.47 | 40.33 | 41.45 | 456,188 | +1.20(+2.97%) |
Apr 04, 2023 | 39.96 | 40.27 | 39.75 | 40.25 | 286,899 | +0.16(+0.40%) |
Apr 03, 2023 | 40.33 | 40.42 | 39.84 | 40.09 | 342,220 | -0.25(-0.61%) |
Mar 31, 2023 | 40.33 | 40.60 | 39.95 | 40.33 | 458,946 | +0.16(+0.40%) |
Mar 30, 2023 | 40.21 | 40.49 | 39.77 | 40.17 | 354,838 | +0.14(+0.36%) |
Mar 29, 2023 | 39.68 | 40.07 | 39.66 | 40.03 | 444,505 | +0.54(+1.37%) |
Mar 28, 2023 | 39.36 | 39.79 | 39.36 | 39.49 | 376,384 | -0.02(-0.05%) |
Mar 27, 2023 | 39.19 | 39.82 | 39.19 | 39.51 | 446,903 | +0.43(+1.09%) |
Mar 24, 2023 | 37.77 | 39.11 | 37.69 | 39.08 | 450,740 | +1.30(+3.45%) |
Mar 23, 2023 | 38.20 | 38.59 | 37.77 | 37.78 | 660,001 | -0.60(-1.56%) |
Mar 22, 2023 | 38.99 | 39.24 | 38.33 | 38.38 | 624,122 | -0.56(-1.44%) |
Mar 21, 2023 | 40.18 | 40.28 | 38.23 | 38.94 | 696,095 | -1.14(-2.84%) |
Mar 20, 2023 | 39.63 | 40.28 | 39.41 | 40.08 | 712,193 | +0.63(+1.59%) |
Mar 17, 2023 | 39.43 | 39.73 | 39.13 | 39.45 | 1,466,986 | -0.18(-0.46%) |
Mar 16, 2023 | 39.06 | 39.99 | 39.06 | 39.63 | 621,671 | +0.32(+0.82%) |
Mar 15, 2023 | 38.98 | 39.70 | 38.74 | 39.31 | 1,028,965 | +0.06(+0.15%) |
Mar 14, 2023 | 39.19 | 39.94 | 38.91 | 39.25 | 610,640 | +0.70(+1.82%) |
Mar 13, 2023 | 38.09 | 39.49 | 38.09 | 38.55 | 786,322 | +0.24(+0.62%) |
Mar 10, 2023 | 38.91 | 38.95 | 38.00 | 38.31 | 524,326 | -0.74(-1.90%) |
Mar 09, 2023 | 39.38 | 39.44 | 38.94 | 39.05 | 430,454 | -0.22(-0.56%) |
Mar 08, 2023 | 38.89 | 39.28 | 38.62 | 39.27 | 511,905 | +0.41(+1.05%) |
Mar 07, 2023 | 39.29 | 39.50 | 38.71 | 38.86 | 513,246 | -0.40(-1.02%) |
Mar 06, 2023 | 39.49 | 39.56 | 38.98 | 39.26 | 667,032 | -0.20(-0.51%) |
Mar 03, 2023 | 39.43 | 39.51 | 38.76 | 39.46 | 518,248 | +0.27(+0.68%) |
Mar 02, 2023 | 38.60 | 39.39 | 38.33 | 39.19 | 539,199 | +0.63(+1.63%) |