Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 41.63 | 41.70 | 41.59 | 41.60 | 23,275 | -0.19(-0.46%) |
May 05, 2023 | 41.80 | 41.80 | 41.66 | 41.79 | 15,072 | -0.16(-0.39%) |
May 04, 2023 | 41.91 | 42.05 | 41.91 | 41.96 | 29,524 | -0.02(-0.05%) |
May 03, 2023 | 41.87 | 42.04 | 41.82 | 41.98 | 29,703 | +0.16(+0.39%) |
May 02, 2023 | 41.51 | 41.81 | 41.51 | 41.81 | 30,101 | +0.39(+0.93%) |
May 01, 2023 | 41.69 | 41.70 | 41.40 | 41.42 | 23,945 | -0.39(-0.93%) |
Apr 28, 2023 | 41.81 | 41.81 | 41.73 | 41.81 | 20,873 | +0.19(+0.46%) |
Apr 27, 2023 | 41.70 | 41.73 | 41.57 | 41.62 | 24,482 | -0.14(-0.32%) |
Apr 26, 2023 | 41.82 | 41.89 | 41.72 | 41.76 | 66,717 | -0.15(-0.37%) |
Apr 25, 2023 | 41.82 | 41.92 | 41.82 | 41.91 | 51,734 | +0.24(+0.58%) |
Apr 24, 2023 | 41.60 | 41.67 | 41.58 | 41.67 | 25,309 | +0.15(+0.37%) |
Apr 21, 2023 | 41.61 | 41.61 | 41.44 | 41.52 | 23,065 | -0.02(-0.06%) |
Apr 20, 2023 | 41.56 | 41.57 | 41.51 | 41.54 | 71,675 | +0.12(+0.29%) |
Apr 19, 2023 | 41.42 | 41.71 | 41.33 | 41.42 | 30,940 | -0.05(-0.12%) |
Apr 18, 2023 | 41.44 | 41.50 | 41.42 | 41.47 | 33,831 | +0.01(+0.02%) |
Apr 17, 2023 | 41.52 | 41.58 | 41.40 | 41.46 | 30,095 | -0.16(-0.39%) |
Apr 14, 2023 | 41.67 | 41.70 | 41.56 | 41.62 | 21,827 | -0.01(-0.02%) |
Apr 13, 2023 | 41.90 | 41.90 | 41.63 | 41.63 | 44,210 | -0.16(-0.39%) |
Apr 12, 2023 | 41.84 | 41.94 | 41.68 | 41.80 | 31,379 | +0.07(+0.16%) |
Apr 11, 2023 | 41.72 | 41.80 | 41.66 | 41.73 | 56,715 | -0.01(-0.02%) |
Apr 10, 2023 | 41.78 | 41.94 | 41.61 | 41.74 | 44,057 | -0.24(-0.57%) |
Apr 06, 2023 | 42.03 | 42.08 | 41.98 | 41.98 | 21,043 | -0.05(-0.11%) |
Apr 05, 2023 | 41.99 | 42.35 | 41.99 | 42.03 | 30,367 | +0.11(+0.26%) |
Apr 04, 2023 | 41.61 | 41.98 | 41.60 | 41.92 | 27,724 | +0.17(+0.40%) |
Apr 03, 2023 | 41.56 | 41.79 | 41.52 | 41.75 | 46,810 | +0.13(+0.31%) |
Mar 31, 2023 | 41.44 | 41.63 | 41.41 | 41.62 | 27,354 | +0.19(+0.46%) |
Mar 30, 2023 | 41.36 | 41.43 | 41.36 | 41.42 | 51,182 | +0.12(+0.28%) |
Mar 29, 2023 | 41.18 | 41.35 | 41.18 | 41.31 | 46,008 | +0.01(+0.02%) |
Mar 28, 2023 | 41.33 | 41.44 | 41.22 | 41.30 | 65,497 | -0.05(-0.12%) |
Mar 27, 2023 | 41.42 | 41.52 | 41.32 | 41.35 | 45,490 | -0.36(-0.85%) |
Mar 24, 2023 | 41.75 | 41.80 | 41.67 | 41.70 | 38,668 | +0.02(+0.05%) |
Mar 23, 2023 | 41.51 | 41.74 | 41.29 | 41.68 | 33,587 | +0.07(+0.16%) |
Mar 22, 2023 | 41.19 | 41.62 | 41.11 | 41.62 | 50,111 | +0.45(+1.10%) |
Mar 21, 2023 | 41.58 | 41.58 | 41.16 | 41.16 | 82,485 | -0.18(-0.44%) |
Mar 20, 2023 | 41.59 | 41.59 | 41.06 | 41.35 | 26,289 | -0.16(-0.39%) |
Mar 17, 2023 | 41.37 | 41.61 | 41.37 | 41.51 | 85,901 | +0.25(+0.61%) |
Mar 16, 2023 | 41.55 | 41.56 | 41.11 | 41.26 | 115,394 | -0.07(-0.18%) |
Mar 15, 2023 | 41.47 | 41.58 | 41.21 | 41.34 | 28,418 | +0.30(+0.73%) |
Mar 14, 2023 | 41.09 | 41.12 | 40.94 | 41.03 | 38,303 | -0.26(-0.62%) |
Mar 13, 2023 | 41.42 | 41.54 | 41.19 | 41.29 | 25,811 | +0.30(+0.73%) |
Mar 10, 2023 | 40.92 | 41.00 | 40.90 | 40.99 | 14,225 | +0.41(+1.02%) |
Mar 09, 2023 | 40.48 | 40.62 | 40.46 | 40.58 | 40,193 | +0.17(+0.43%) |
Mar 08, 2023 | 40.54 | 40.59 | 40.39 | 40.40 | 66,135 | -0.06(-0.14%) |
Mar 07, 2023 | 40.61 | 40.61 | 40.38 | 40.46 | 25,354 | -0.08(-0.19%) |
Mar 06, 2023 | 40.55 | 40.69 | 40.52 | 40.54 | 27,613 | -0.06(-0.14%) |
Mar 03, 2023 | 40.46 | 40.60 | 40.44 | 40.60 | 76,037 | +0.26(+0.64%) |
Mar 02, 2023 | 40.25 | 40.34 | 40.22 | 40.34 | 52,499 | -0.05(-0.12%) |