Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.57 | 42.96 | 42.52 | 42.85 | 1,022,510 | +0.28(+0.65%) |
May 05, 2023 | 42.62 | 43.07 | 42.22 | 42.57 | 930,446 | +0.18(+0.43%) |
May 04, 2023 | 41.61 | 42.42 | 41.38 | 42.39 | 1,194,924 | +0.79(+1.89%) |
May 03, 2023 | 41.71 | 42.16 | 41.35 | 41.60 | 1,243,671 | +0.19(+0.46%) |
May 02, 2023 | 41.37 | 41.82 | 40.94 | 41.41 | 1,540,157 | -0.03(-0.07%) |
May 01, 2023 | 41.45 | 41.88 | 41.32 | 41.44 | 977,788 | -0.23(-0.55%) |
Apr 28, 2023 | 41.13 | 41.87 | 41.09 | 41.67 | 2,008,934 | +0.59(+1.45%) |
Apr 27, 2023 | 40.14 | 41.26 | 40.12 | 41.08 | 1,128,694 | +0.93(+2.31%) |
Apr 26, 2023 | 40.69 | 40.86 | 40.12 | 40.15 | 1,382,758 | -0.60(-1.46%) |
Apr 25, 2023 | 40.41 | 40.85 | 40.37 | 40.74 | 1,038,120 | +0.19(+0.47%) |
Apr 24, 2023 | 40.90 | 41.04 | 40.24 | 40.55 | 848,551 | -0.27(-0.67%) |
Apr 21, 2023 | 40.90 | 41.00 | 40.42 | 40.83 | 831,553 | +0.06(+0.14%) |
Apr 20, 2023 | 40.82 | 40.92 | 40.48 | 40.77 | 992,172 | -0.15(-0.37%) |
Apr 19, 2023 | 40.38 | 40.93 | 40.20 | 40.92 | 857,783 | +0.29(+0.72%) |
Apr 18, 2023 | 40.92 | 41.12 | 40.39 | 40.63 | 973,215 | -0.41(-0.99%) |
Apr 17, 2023 | 40.36 | 41.04 | 40.19 | 41.04 | 1,268,031 | +0.81(+2.02%) |
Apr 14, 2023 | 40.66 | 40.86 | 39.87 | 40.22 | 930,339 | -0.25(-0.61%) |
Apr 13, 2023 | 40.38 | 40.48 | 40.00 | 40.47 | 1,129,976 | -0.02(-0.05%) |
Apr 12, 2023 | 41.16 | 41.29 | 40.38 | 40.49 | 994,987 | -0.41(-0.99%) |
Apr 11, 2023 | 40.99 | 41.08 | 40.60 | 40.90 | 745,329 | -0.13(-0.32%) |
Apr 10, 2023 | 40.81 | 41.04 | 40.59 | 41.03 | 620,477 | +0.12(+0.30%) |
Apr 06, 2023 | 41.34 | 41.37 | 40.61 | 40.90 | 910,633 | -0.28(-0.69%) |
Apr 05, 2023 | 41.44 | 41.55 | 41.04 | 41.19 | 792,626 | -0.29(-0.71%) |
Apr 04, 2023 | 41.53 | 41.66 | 41.14 | 41.48 | 1,150,875 | -0.05(-0.11%) |
Apr 03, 2023 | 41.77 | 42.06 | 41.26 | 41.53 | 1,051,632 | -0.22(-0.52%) |
Mar 31, 2023 | 41.17 | 41.77 | 41.12 | 41.75 | 1,472,118 | +0.80(+1.96%) |
Mar 30, 2023 | 40.94 | 41.16 | 40.74 | 40.94 | 617,160 | +0.41(+1.00%) |
Mar 29, 2023 | 40.19 | 40.56 | 40.08 | 40.54 | 699,543 | +0.65(+1.64%) |
Mar 28, 2023 | 39.34 | 39.89 | 39.28 | 39.88 | 863,898 | +0.26(+0.67%) |
Mar 27, 2023 | 40.10 | 40.10 | 39.55 | 39.62 | 734,286 | -0.07(-0.17%) |
Mar 24, 2023 | 38.70 | 39.77 | 38.58 | 39.68 | 1,123,258 | +0.80(+2.07%) |
Mar 23, 2023 | 38.82 | 39.67 | 38.76 | 38.88 | 1,300,783 | +0.22(+0.56%) |
Mar 22, 2023 | 39.94 | 40.23 | 38.65 | 38.66 | 1,162,246 | -1.47(-3.65%) |
Mar 21, 2023 | 40.56 | 40.84 | 39.95 | 40.13 | 869,608 | -0.21(-0.52%) |
Mar 20, 2023 | 39.95 | 40.51 | 39.87 | 40.34 | 1,006,075 | +0.60(+1.50%) |
Mar 17, 2023 | 40.32 | 40.47 | 39.54 | 39.74 | 2,116,990 | -0.64(-1.59%) |
Mar 16, 2023 | 40.72 | 40.93 | 40.13 | 40.38 | 1,217,534 | -0.68(-1.66%) |
Mar 15, 2023 | 41.03 | 41.20 | 40.15 | 41.07 | 1,284,139 | -0.32(-0.78%) |
Mar 14, 2023 | 41.12 | 41.94 | 41.00 | 41.39 | 1,262,986 | +0.46(+1.13%) |
Mar 13, 2023 | 40.27 | 41.55 | 40.26 | 40.92 | 1,700,153 | +0.41(+1.00%) |
Mar 10, 2023 | 42.12 | 42.25 | 40.27 | 40.52 | 1,655,036 | -1.59(-3.77%) |
Mar 09, 2023 | 42.52 | 42.64 | 42.05 | 42.11 | 591,373 | -0.43(-1.00%) |
Mar 08, 2023 | 42.55 | 42.85 | 42.37 | 42.53 | 507,588 | +0.00(+0.00%) |
Mar 07, 2023 | 43.19 | 43.20 | 42.33 | 42.53 | 538,961 | -0.62(-1.45%) |
Mar 06, 2023 | 43.53 | 43.57 | 43.02 | 43.16 | 710,596 | -0.25(-0.57%) |
Mar 03, 2023 | 43.52 | 43.57 | 43.05 | 43.40 | 665,901 | +0.24(+0.55%) |
Mar 02, 2023 | 42.61 | 43.21 | 42.51 | 43.16 | 849,086 | +0.46(+1.08%) |