Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 41.21 | 41.21 | 40.67 | 40.80 | 1,601,552 | -0.10(-0.24%) |
May 05, 2023 | 40.88 | 41.23 | 40.32 | 40.90 | 822,844 | +0.79(+1.96%) |
May 04, 2023 | 41.00 | 41.28 | 39.72 | 40.11 | 1,411,627 | -1.14(-2.77%) |
May 03, 2023 | 42.36 | 42.38 | 41.16 | 41.25 | 1,476,432 | -0.93(-2.19%) |
May 02, 2023 | 42.33 | 42.44 | 41.39 | 42.18 | 952,911 | -0.42(-0.99%) |
May 01, 2023 | 42.84 | 43.28 | 42.40 | 42.60 | 1,083,645 | -0.16(-0.37%) |
Apr 28, 2023 | 42.34 | 43.05 | 42.07 | 42.76 | 1,373,774 | +0.17(+0.39%) |
Apr 27, 2023 | 42.83 | 42.95 | 41.43 | 42.59 | 1,526,257 | +0.06(+0.14%) |
Apr 26, 2023 | 43.12 | 43.47 | 42.39 | 42.53 | 1,969,791 | -0.91(-2.08%) |
Apr 25, 2023 | 45.66 | 45.66 | 43.23 | 43.44 | 3,080,333 | -3.67(-7.79%) |
Apr 24, 2023 | 46.86 | 47.33 | 46.80 | 47.11 | 1,443,794 | +0.06(+0.13%) |
Apr 21, 2023 | 47.15 | 47.38 | 46.77 | 47.05 | 822,176 | -0.19(-0.40%) |
Apr 20, 2023 | 46.85 | 47.29 | 46.17 | 47.23 | 1,247,334 | -0.02(-0.04%) |
Apr 19, 2023 | 46.71 | 47.40 | 46.51 | 47.25 | 1,326,473 | +0.47(+1.01%) |
Apr 18, 2023 | 46.94 | 47.34 | 46.40 | 46.78 | 1,183,877 | +0.20(+0.42%) |
Apr 17, 2023 | 46.57 | 46.72 | 46.42 | 46.58 | 1,302,024 | +0.00(+0.00%) |
Apr 14, 2023 | 46.49 | 47.34 | 46.41 | 46.58 | 766,801 | +0.12(+0.25%) |
Apr 13, 2023 | 46.34 | 46.75 | 45.64 | 46.47 | 938,316 | +0.46(+1.01%) |
Apr 12, 2023 | 46.80 | 46.91 | 45.92 | 46.00 | 660,832 | -0.25(-0.53%) |
Apr 11, 2023 | 46.34 | 46.59 | 46.15 | 46.25 | 698,970 | +0.30(+0.64%) |
Apr 10, 2023 | 44.95 | 45.99 | 44.79 | 45.95 | 628,121 | +0.91(+2.01%) |
Apr 06, 2023 | 45.56 | 45.56 | 44.87 | 45.05 | 590,879 | -0.62(-1.36%) |
Apr 05, 2023 | 46.63 | 46.63 | 45.39 | 45.67 | 1,107,739 | -1.13(-2.42%) |
Apr 04, 2023 | 48.62 | 48.74 | 46.48 | 46.80 | 878,847 | -1.82(-3.74%) |
Apr 03, 2023 | 49.06 | 49.31 | 48.24 | 48.62 | 886,084 | -0.60(-1.22%) |
Mar 31, 2023 | 48.64 | 49.27 | 48.41 | 49.22 | 699,588 | +0.95(+1.98%) |
Mar 30, 2023 | 48.60 | 48.77 | 48.11 | 48.27 | 702,412 | +0.29(+0.59%) |
Mar 29, 2023 | 47.38 | 48.03 | 47.31 | 47.98 | 733,280 | +1.15(+2.46%) |
Mar 28, 2023 | 46.36 | 46.89 | 46.17 | 46.83 | 782,759 | +0.42(+0.91%) |
Mar 27, 2023 | 46.95 | 47.36 | 46.21 | 46.41 | 1,017,697 | +0.32(+0.70%) |
Mar 24, 2023 | 45.50 | 46.15 | 44.94 | 46.08 | 945,526 | +0.02(+0.04%) |
Mar 23, 2023 | 46.39 | 47.28 | 45.38 | 46.06 | 1,000,740 | -0.05(-0.11%) |
Mar 22, 2023 | 47.01 | 47.45 | 46.07 | 46.11 | 853,339 | -0.92(-1.95%) |
Mar 21, 2023 | 46.57 | 47.18 | 46.57 | 47.03 | 862,123 | +1.31(+2.86%) |
Mar 20, 2023 | 45.32 | 46.08 | 45.32 | 45.72 | 745,109 | +0.82(+1.82%) |
Mar 17, 2023 | 46.01 | 46.06 | 44.69 | 44.90 | 1,063,146 | -1.31(-2.83%) |
Mar 16, 2023 | 45.02 | 46.35 | 44.91 | 46.21 | 960,409 | +0.54(+1.19%) |
Mar 15, 2023 | 46.25 | 46.43 | 44.67 | 45.67 | 976,409 | -1.96(-4.11%) |
Mar 14, 2023 | 47.63 | 48.41 | 47.26 | 47.63 | 1,002,748 | +1.22(+2.63%) |
Mar 13, 2023 | 46.83 | 47.00 | 45.99 | 46.41 | 737,293 | -1.23(-2.58%) |
Mar 10, 2023 | 49.09 | 49.23 | 47.36 | 47.64 | 852,321 | -1.40(-2.85%) |
Mar 09, 2023 | 50.47 | 50.80 | 49.00 | 49.03 | 777,478 | -1.27(-2.52%) |
Mar 08, 2023 | 49.68 | 50.34 | 49.57 | 50.30 | 627,918 | +0.59(+1.19%) |
Mar 07, 2023 | 50.31 | 50.35 | 49.63 | 49.71 | 697,532 | -0.54(-1.08%) |
Mar 06, 2023 | 50.98 | 51.22 | 50.16 | 50.25 | 799,739 | -0.57(-1.12%) |
Mar 03, 2023 | 50.60 | 50.89 | 50.34 | 50.83 | 612,653 | +0.62(+1.23%) |
Mar 02, 2023 | 49.27 | 50.30 | 49.02 | 50.21 | 627,864 | +0.25(+0.49%) |