Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.92 | 41.36 | 40.69 | 40.83 | 4,974,331 | -0.08(-0.19%) |
May 05, 2023 | 40.65 | 41.09 | 40.55 | 40.91 | 4,032,830 | +0.28(+0.68%) |
May 04, 2023 | 40.50 | 41.12 | 39.65 | 40.63 | 6,622,523 | +0.22(+0.54%) |
May 03, 2023 | 40.92 | 41.27 | 40.29 | 40.41 | 6,430,559 | -0.23(-0.56%) |
May 02, 2023 | 41.20 | 41.38 | 40.46 | 40.64 | 6,477,816 | -0.58(-1.41%) |
May 01, 2023 | 40.52 | 41.43 | 40.47 | 41.22 | 8,577,686 | +0.71(+1.74%) |
Apr 28, 2023 | 40.84 | 41.08 | 40.45 | 40.51 | 11,889,939 | -0.32(-0.79%) |
Apr 27, 2023 | 40.97 | 41.31 | 40.70 | 40.84 | 7,290,086 | -0.01(-0.02%) |
Apr 26, 2023 | 41.35 | 41.56 | 40.68 | 40.85 | 5,619,260 | -0.78(-1.88%) |
Apr 25, 2023 | 41.34 | 41.73 | 41.34 | 41.63 | 3,157,462 | +0.15(+0.37%) |
Apr 24, 2023 | 41.23 | 41.64 | 40.88 | 41.48 | 4,910,150 | +0.22(+0.53%) |
Apr 21, 2023 | 41.26 | 41.35 | 40.89 | 41.26 | 4,640,603 | +0.21(+0.51%) |
Apr 20, 2023 | 41.13 | 41.18 | 40.72 | 41.05 | 4,509,413 | -0.04(-0.09%) |
Apr 19, 2023 | 40.81 | 41.15 | 40.81 | 41.09 | 3,537,464 | +0.18(+0.44%) |
Apr 18, 2023 | 40.86 | 41.09 | 40.65 | 40.91 | 4,602,384 | +0.17(+0.42%) |
Apr 17, 2023 | 40.40 | 40.78 | 40.29 | 40.73 | 6,009,949 | +0.52(+1.28%) |
Apr 14, 2023 | 40.50 | 40.67 | 40.01 | 40.22 | 6,967,277 | -0.73(-1.77%) |
Apr 13, 2023 | 41.00 | 41.08 | 40.05 | 40.94 | 12,634,702 | -0.18(-0.44%) |
Apr 12, 2023 | 41.34 | 41.53 | 41.01 | 41.13 | 8,084,097 | -0.17(-0.42%) |
Apr 11, 2023 | 41.38 | 41.46 | 41.12 | 41.30 | 4,807,450 | +0.00(+0.00%) |
Apr 10, 2023 | 40.98 | 41.31 | 40.50 | 41.30 | 5,243,494 | +0.19(+0.46%) |
Apr 06, 2023 | 41.17 | 41.36 | 40.83 | 41.11 | 9,161,193 | +0.12(+0.30%) |
Apr 05, 2023 | 40.10 | 41.13 | 40.10 | 40.98 | 7,956,110 | +1.02(+2.56%) |
Apr 04, 2023 | 39.87 | 40.16 | 39.72 | 39.96 | 4,328,189 | +0.05(+0.12%) |
Apr 03, 2023 | 39.91 | 40.25 | 39.56 | 39.91 | 5,251,510 | -0.08(-0.19%) |
Mar 31, 2023 | 39.66 | 40.03 | 39.47 | 39.99 | 5,633,834 | +0.42(+1.06%) |
Mar 30, 2023 | 39.54 | 40.01 | 39.35 | 39.57 | 5,595,263 | +0.29(+0.73%) |
Mar 29, 2023 | 39.07 | 39.48 | 39.06 | 39.28 | 6,417,878 | +0.32(+0.81%) |
Mar 28, 2023 | 38.70 | 39.35 | 38.61 | 38.97 | 7,283,863 | +0.29(+0.74%) |
Mar 27, 2023 | 38.63 | 39.05 | 38.57 | 38.68 | 5,627,343 | +0.27(+0.70%) |
Mar 24, 2023 | 37.35 | 38.42 | 37.29 | 38.41 | 7,317,019 | +1.01(+2.71%) |
Mar 23, 2023 | 37.84 | 38.47 | 37.21 | 37.40 | 8,853,493 | -0.48(-1.26%) |
Mar 22, 2023 | 38.51 | 38.94 | 37.86 | 37.88 | 9,990,400 | -0.95(-2.46%) |
Mar 21, 2023 | 40.05 | 40.12 | 38.41 | 38.83 | 10,735,848 | -1.09(-2.73%) |
Mar 20, 2023 | 40.23 | 40.46 | 39.88 | 39.92 | 12,971,790 | -0.31(-0.76%) |
Mar 17, 2023 | 40.12 | 40.34 | 39.47 | 40.23 | 29,517,442 | -0.01(-0.02%) |
Mar 16, 2023 | 39.69 | 40.28 | 39.33 | 40.24 | 8,911,037 | +0.30(+0.74%) |
Mar 15, 2023 | 39.17 | 40.22 | 38.81 | 39.94 | 11,304,092 | +0.48(+1.21%) |
Mar 14, 2023 | 39.74 | 39.86 | 39.03 | 39.46 | 7,788,316 | -0.05(-0.12%) |
Mar 13, 2023 | 38.26 | 39.64 | 38.19 | 39.51 | 11,429,543 | +1.16(+3.01%) |
Mar 10, 2023 | 38.95 | 39.05 | 38.03 | 38.36 | 6,459,434 | -0.39(-1.01%) |
Mar 09, 2023 | 39.45 | 39.72 | 38.66 | 38.75 | 5,286,288 | -0.63(-1.60%) |
Mar 08, 2023 | 39.18 | 39.48 | 38.91 | 39.38 | 4,887,321 | +0.24(+0.61%) |
Mar 07, 2023 | 39.75 | 39.93 | 38.77 | 39.14 | 8,421,605 | -0.47(-1.18%) |
Mar 06, 2023 | 39.57 | 39.74 | 39.17 | 39.61 | 6,792,639 | +0.11(+0.27%) |
Mar 03, 2023 | 38.65 | 39.54 | 38.49 | 39.50 | 7,905,989 | +0.95(+2.48%) |
Mar 02, 2023 | 37.83 | 38.58 | 37.74 | 38.55 | 9,322,628 | +0.60(+1.58%) |