Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 41.12 | 41.42 | 40.85 | 41.15 | 405,082 | -0.12(-0.29%) |
May 05, 2023 | 40.99 | 41.33 | 40.86 | 41.27 | 539,588 | +0.27(+0.66%) |
May 04, 2023 | 40.51 | 41.01 | 39.89 | 41.00 | 370,440 | +0.53(+1.31%) |
May 03, 2023 | 40.47 | 41.13 | 39.41 | 40.47 | 671,375 | +0.03(+0.07%) |
May 02, 2023 | 40.74 | 40.78 | 40.02 | 40.44 | 650,159 | -0.45(-1.11%) |
May 01, 2023 | 40.87 | 41.22 | 40.76 | 40.90 | 441,123 | +0.05(+0.11%) |
Apr 28, 2023 | 41.26 | 41.55 | 40.69 | 40.85 | 845,443 | -0.51(-1.23%) |
Apr 27, 2023 | 40.50 | 41.38 | 40.50 | 41.36 | 319,356 | +0.86(+2.13%) |
Apr 26, 2023 | 40.92 | 41.16 | 40.33 | 40.50 | 375,385 | -0.81(-1.95%) |
Apr 25, 2023 | 41.40 | 41.47 | 41.12 | 41.30 | 293,327 | -0.12(-0.29%) |
Apr 24, 2023 | 41.27 | 41.46 | 41.10 | 41.43 | 411,643 | +0.03(+0.07%) |
Apr 21, 2023 | 41.29 | 41.45 | 40.91 | 41.40 | 576,535 | +0.40(+0.97%) |
Apr 20, 2023 | 40.56 | 41.03 | 40.41 | 41.00 | 429,014 | +0.42(+1.03%) |
Apr 19, 2023 | 40.43 | 40.79 | 40.31 | 40.58 | 248,392 | +0.15(+0.37%) |
Apr 18, 2023 | 40.58 | 40.58 | 40.02 | 40.43 | 245,809 | -0.17(-0.41%) |
Apr 17, 2023 | 40.07 | 40.63 | 40.04 | 40.60 | 265,461 | +0.52(+1.30%) |
Apr 14, 2023 | 40.80 | 40.92 | 39.96 | 40.08 | 474,022 | -0.95(-2.33%) |
Apr 13, 2023 | 41.15 | 41.30 | 40.65 | 41.04 | 385,419 | -0.25(-0.61%) |
Apr 12, 2023 | 41.58 | 41.83 | 41.17 | 41.29 | 462,511 | -0.05(-0.11%) |
Apr 11, 2023 | 40.82 | 41.42 | 40.66 | 41.33 | 492,365 | +0.53(+1.29%) |
Apr 10, 2023 | 40.68 | 40.86 | 40.30 | 40.80 | 474,152 | +0.05(+0.11%) |
Apr 06, 2023 | 40.65 | 40.80 | 40.35 | 40.76 | 487,398 | +0.32(+0.80%) |
Apr 05, 2023 | 39.47 | 40.46 | 39.34 | 40.43 | 467,616 | +1.17(+2.97%) |
Apr 04, 2023 | 38.99 | 39.28 | 38.78 | 39.27 | 294,087 | +0.16(+0.40%) |
Apr 03, 2023 | 39.35 | 39.43 | 38.87 | 39.11 | 350,794 | -0.24(-0.61%) |
Mar 31, 2023 | 39.35 | 39.61 | 38.98 | 39.35 | 470,444 | +0.16(+0.40%) |
Mar 30, 2023 | 39.23 | 39.50 | 38.80 | 39.19 | 363,728 | +0.14(+0.36%) |
Mar 29, 2023 | 38.71 | 39.09 | 38.69 | 39.05 | 455,640 | +0.53(+1.37%) |
Mar 28, 2023 | 38.39 | 38.82 | 38.39 | 38.52 | 385,813 | -0.02(-0.05%) |
Mar 27, 2023 | 38.24 | 38.85 | 38.24 | 38.54 | 458,099 | +0.42(+1.09%) |
Mar 24, 2023 | 36.85 | 38.15 | 36.76 | 38.13 | 462,032 | +1.27(+3.45%) |
Mar 23, 2023 | 37.26 | 37.64 | 36.85 | 36.86 | 676,535 | -0.58(-1.56%) |
Mar 22, 2023 | 38.03 | 38.28 | 37.39 | 37.44 | 639,758 | -0.55(-1.44%) |
Mar 21, 2023 | 39.20 | 39.29 | 37.30 | 37.99 | 713,533 | -1.11(-2.84%) |
Mar 20, 2023 | 38.66 | 39.29 | 38.45 | 39.10 | 730,035 | +0.61(+1.59%) |
Mar 17, 2023 | 38.47 | 38.76 | 38.17 | 38.49 | 1,503,737 | -0.18(-0.46%) |
Mar 16, 2023 | 38.11 | 39.01 | 38.11 | 38.66 | 637,245 | +0.32(+0.82%) |
Mar 15, 2023 | 38.02 | 38.73 | 37.80 | 38.35 | 1,054,742 | +0.06(+0.15%) |
Mar 14, 2023 | 38.24 | 38.97 | 37.96 | 38.29 | 625,938 | +0.69(+1.82%) |
Mar 13, 2023 | 37.16 | 38.53 | 37.16 | 37.61 | 806,021 | +0.23(+0.62%) |
Mar 10, 2023 | 37.96 | 38.00 | 37.07 | 37.37 | 537,461 | -0.72(-1.90%) |
Mar 09, 2023 | 38.42 | 38.48 | 37.99 | 38.10 | 441,238 | -0.21(-0.56%) |
Mar 08, 2023 | 37.94 | 38.32 | 37.68 | 38.31 | 524,729 | +0.40(+1.05%) |
Mar 07, 2023 | 38.33 | 38.53 | 37.76 | 37.91 | 526,104 | -0.39(-1.02%) |
Mar 06, 2023 | 38.52 | 38.59 | 38.02 | 38.30 | 683,743 | -0.19(-0.51%) |
Mar 03, 2023 | 38.47 | 38.54 | 37.81 | 38.50 | 531,231 | +0.26(+0.68%) |
Mar 02, 2023 | 37.65 | 38.43 | 37.39 | 38.24 | 552,707 | +0.61(+1.63%) |