Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.52 | 40.95 | 40.29 | 40.42 | 5,024,140 | -0.08(-0.19%) |
May 05, 2023 | 40.25 | 40.68 | 40.15 | 40.50 | 4,073,211 | +0.27(+0.68%) |
May 04, 2023 | 40.09 | 40.71 | 39.25 | 40.23 | 6,688,835 | +0.22(+0.54%) |
May 03, 2023 | 40.52 | 40.86 | 39.89 | 40.01 | 6,494,949 | -0.23(-0.56%) |
May 02, 2023 | 40.79 | 40.97 | 40.06 | 40.24 | 6,542,680 | -0.58(-1.41%) |
May 01, 2023 | 40.12 | 41.02 | 40.07 | 40.81 | 8,663,576 | +0.70(+1.74%) |
Apr 28, 2023 | 40.43 | 40.67 | 40.05 | 40.11 | 12,008,995 | -0.32(-0.79%) |
Apr 27, 2023 | 40.57 | 40.90 | 40.29 | 40.43 | 7,363,083 | -0.01(-0.02%) |
Apr 26, 2023 | 40.94 | 41.15 | 40.27 | 40.44 | 5,675,526 | -0.77(-1.88%) |
Apr 25, 2023 | 40.93 | 41.31 | 40.93 | 41.22 | 3,189,078 | +0.15(+0.37%) |
Apr 24, 2023 | 40.82 | 41.23 | 40.47 | 41.07 | 4,959,316 | +0.22(+0.53%) |
Apr 21, 2023 | 40.85 | 40.94 | 40.48 | 40.85 | 4,687,070 | +0.21(+0.51%) |
Apr 20, 2023 | 40.72 | 40.77 | 40.32 | 40.64 | 4,554,567 | -0.04(-0.09%) |
Apr 19, 2023 | 40.41 | 40.75 | 40.41 | 40.68 | 3,572,885 | +0.18(+0.44%) |
Apr 18, 2023 | 40.45 | 40.68 | 40.25 | 40.50 | 4,648,468 | +0.17(+0.42%) |
Apr 17, 2023 | 40.00 | 40.38 | 39.89 | 40.33 | 6,070,127 | +0.51(+1.28%) |
Apr 14, 2023 | 40.09 | 40.26 | 39.62 | 39.82 | 7,037,041 | -0.72(-1.77%) |
Apr 13, 2023 | 40.59 | 40.67 | 39.65 | 40.54 | 12,761,215 | -0.18(-0.44%) |
Apr 12, 2023 | 40.93 | 41.11 | 40.60 | 40.72 | 8,165,045 | -0.17(-0.42%) |
Apr 11, 2023 | 40.97 | 41.05 | 40.71 | 40.89 | 4,855,587 | +0.00(+0.00%) |
Apr 10, 2023 | 40.58 | 40.90 | 40.10 | 40.89 | 5,295,997 | +0.19(+0.46%) |
Apr 06, 2023 | 40.77 | 40.95 | 40.42 | 40.70 | 9,252,925 | +0.12(+0.30%) |
Apr 05, 2023 | 39.71 | 40.72 | 39.71 | 40.58 | 8,035,776 | +1.01(+2.56%) |
Apr 04, 2023 | 39.47 | 39.76 | 39.33 | 39.56 | 4,371,528 | +0.05(+0.12%) |
Apr 03, 2023 | 39.52 | 39.85 | 39.17 | 39.52 | 5,304,094 | -0.08(-0.19%) |
Mar 31, 2023 | 39.27 | 39.63 | 39.08 | 39.59 | 5,690,246 | +0.42(+1.06%) |
Mar 30, 2023 | 39.15 | 39.61 | 38.96 | 39.18 | 5,651,289 | +0.28(+0.73%) |
Mar 29, 2023 | 38.69 | 39.09 | 38.68 | 38.89 | 6,482,141 | +0.31(+0.81%) |
Mar 28, 2023 | 38.32 | 38.96 | 38.23 | 38.58 | 7,356,797 | +0.28(+0.74%) |
Mar 27, 2023 | 38.25 | 38.67 | 38.18 | 38.30 | 5,683,691 | +0.26(+0.70%) |
Mar 24, 2023 | 36.98 | 38.04 | 36.92 | 38.03 | 7,390,285 | +1.00(+2.71%) |
Mar 23, 2023 | 37.47 | 38.09 | 36.84 | 37.03 | 8,942,144 | -0.47(-1.26%) |
Mar 22, 2023 | 38.13 | 38.55 | 37.49 | 37.50 | 10,090,435 | -0.95(-2.46%) |
Mar 21, 2023 | 39.65 | 39.73 | 38.03 | 38.45 | 10,843,347 | -1.08(-2.73%) |
Mar 20, 2023 | 39.83 | 40.06 | 39.49 | 39.53 | 13,101,679 | -0.30(-0.76%) |
Mar 17, 2023 | 39.73 | 39.94 | 39.08 | 39.83 | 29,813,006 | -0.01(-0.02%) |
Mar 16, 2023 | 39.30 | 39.88 | 38.94 | 39.84 | 9,000,264 | +0.29(+0.74%) |
Mar 15, 2023 | 38.78 | 39.82 | 38.43 | 39.55 | 11,417,281 | +0.47(+1.21%) |
Mar 14, 2023 | 39.35 | 39.46 | 38.65 | 39.07 | 7,866,302 | -0.05(-0.12%) |
Mar 13, 2023 | 37.88 | 39.24 | 37.81 | 39.12 | 11,543,989 | +1.14(+3.01%) |
Mar 10, 2023 | 38.56 | 38.66 | 37.65 | 37.98 | 6,524,114 | -0.39(-1.01%) |
Mar 09, 2023 | 39.05 | 39.33 | 38.28 | 38.36 | 5,339,221 | -0.62(-1.60%) |
Mar 08, 2023 | 38.79 | 39.09 | 38.52 | 38.99 | 4,936,258 | +0.24(+0.61%) |
Mar 07, 2023 | 39.36 | 39.54 | 38.38 | 38.75 | 8,505,931 | -0.46(-1.18%) |
Mar 06, 2023 | 39.18 | 39.35 | 38.78 | 39.21 | 6,860,655 | +0.10(+0.27%) |
Mar 03, 2023 | 38.27 | 39.15 | 38.11 | 39.11 | 7,985,153 | +0.95(+2.48%) |
Mar 02, 2023 | 37.46 | 38.19 | 37.37 | 38.17 | 9,415,977 | +0.60(+1.59%) |