Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 41.14 | 42.33 | 40.98 | 41.95 | 2,032,541 | +0.63(+1.52%) |
May 05, 2023 | 41.00 | 41.59 | 40.50 | 41.32 | 1,689,482 | +0.42(+1.03%) |
May 04, 2023 | 41.53 | 41.75 | 40.89 | 40.90 | 1,312,374 | -0.31(-0.75%) |
May 03, 2023 | 42.07 | 42.16 | 40.81 | 41.21 | 1,039,308 | -0.94(-2.23%) |
May 02, 2023 | 42.99 | 43.44 | 40.43 | 42.15 | 2,511,638 | -2.18(-4.92%) |
May 01, 2023 | 45.34 | 46.19 | 44.32 | 44.33 | 978,552 | -1.26(-2.76%) |
Apr 28, 2023 | 44.90 | 46.17 | 44.74 | 45.59 | 1,427,812 | +1.03(+2.31%) |
Apr 27, 2023 | 45.00 | 46.29 | 44.26 | 44.56 | 1,349,977 | -0.78(-1.72%) |
Apr 26, 2023 | 45.00 | 46.74 | 44.95 | 45.34 | 1,941,156 | +2.19(+5.08%) |
Apr 25, 2023 | 42.66 | 43.35 | 42.05 | 43.15 | 2,095,446 | -0.06(-0.14%) |
Apr 24, 2023 | 44.32 | 44.89 | 42.44 | 43.21 | 3,279,686 | +0.19(+0.44%) |
Apr 21, 2023 | 45.32 | 45.36 | 42.93 | 43.02 | 1,588,101 | -1.63(-3.65%) |
Apr 20, 2023 | 44.59 | 45.86 | 43.95 | 44.65 | 5,415,988 | +1.94(+4.54%) |
Apr 19, 2023 | 39.49 | 43.26 | 37.80 | 42.71 | 4,573,820 | +3.53(+9.01%) |
Apr 18, 2023 | 39.46 | 39.64 | 38.85 | 39.18 | 1,539,223 | +0.14(+0.36%) |
Apr 17, 2023 | 38.80 | 39.40 | 37.89 | 39.04 | 2,001,763 | +1.42(+3.77%) |
Apr 14, 2023 | 37.25 | 37.76 | 36.67 | 37.62 | 1,046,665 | +0.54(+1.46%) |
Apr 13, 2023 | 36.74 | 37.42 | 36.59 | 37.08 | 901,423 | +0.84(+2.32%) |
Apr 12, 2023 | 37.04 | 37.39 | 36.10 | 36.24 | 867,446 | -1.21(-3.23%) |
Apr 11, 2023 | 37.59 | 38.09 | 37.20 | 37.45 | 1,062,909 | +0.39(+1.05%) |
Apr 10, 2023 | 38.02 | 38.53 | 36.98 | 37.06 | 1,184,317 | -1.60(-4.14%) |
Apr 06, 2023 | 37.70 | 39.10 | 37.70 | 38.66 | 934,938 | +0.79(+2.09%) |
Apr 05, 2023 | 39.75 | 39.83 | 37.58 | 37.87 | 1,442,390 | -2.11(-5.28%) |
Apr 04, 2023 | 39.65 | 40.00 | 38.65 | 39.98 | 1,329,812 | +0.24(+0.60%) |
Apr 03, 2023 | 38.75 | 40.00 | 38.67 | 39.74 | 2,244,970 | +1.13(+2.93%) |
Mar 31, 2023 | 39.43 | 39.47 | 38.38 | 38.61 | 871,964 | -0.87(-2.20%) |
Mar 30, 2023 | 39.99 | 40.74 | 39.02 | 39.48 | 1,554,301 | -0.89(-2.20%) |
Mar 29, 2023 | 39.21 | 40.38 | 38.40 | 40.37 | 1,338,218 | +0.81(+2.05%) |
Mar 28, 2023 | 38.46 | 39.84 | 38.29 | 39.56 | 2,293,073 | +2.50(+6.75%) |
Mar 27, 2023 | 36.49 | 37.67 | 36.19 | 37.06 | 883,889 | -0.45(-1.20%) |
Mar 24, 2023 | 38.70 | 38.90 | 37.30 | 37.51 | 1,168,996 | -1.29(-3.32%) |
Mar 23, 2023 | 38.29 | 39.90 | 38.20 | 38.80 | 1,963,427 | +1.62(+4.36%) |
Mar 22, 2023 | 37.32 | 37.77 | 36.74 | 37.18 | 1,036,671 | +0.54(+1.47%) |
Mar 21, 2023 | 35.80 | 37.45 | 35.65 | 36.64 | 1,782,313 | +1.52(+4.33%) |
Mar 20, 2023 | 34.05 | 36.06 | 33.98 | 35.12 | 2,716,498 | -0.35(-0.99%) |
Mar 17, 2023 | 36.44 | 36.47 | 35.18 | 35.47 | 1,367,307 | -1.64(-4.42%) |
Mar 16, 2023 | 36.76 | 37.58 | 36.00 | 37.11 | 1,329,312 | +0.38(+1.03%) |
Mar 15, 2023 | 36.95 | 38.21 | 35.75 | 36.73 | 3,747,609 | -2.53(-6.44%) |
Mar 14, 2023 | 38.84 | 39.36 | 34.50 | 39.26 | 5,835,745 | -1.41(-3.47%) |
Mar 13, 2023 | 40.73 | 41.96 | 39.70 | 40.67 | 1,308,638 | +0.26(+0.64%) |
Mar 10, 2023 | 40.00 | 40.99 | 39.33 | 40.41 | 1,201,365 | +1.08(+2.75%) |
Mar 09, 2023 | 39.00 | 40.20 | 38.76 | 39.33 | 3,210,508 | -0.79(-1.97%) |
Mar 08, 2023 | 38.00 | 40.37 | 37.38 | 40.12 | 2,966,016 | +0.20(+0.50%) |
Mar 07, 2023 | 42.17 | 42.29 | 39.82 | 39.92 | 3,088,711 | -3.62(-8.31%) |
Mar 06, 2023 | 44.20 | 44.32 | 43.30 | 43.54 | 2,851,484 | -1.77(-3.91%) |
Mar 03, 2023 | 43.65 | 46.15 | 43.60 | 45.31 | 2,232,398 | +2.69(+6.31%) |
Mar 02, 2023 | 40.50 | 42.89 | 40.47 | 42.62 | 1,534,632 | +1.63(+3.98%) |