Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 42.91 | 42.91 | 42.76 | 42.83 | 17,399 | -0.12(-0.29%) |
May 05, 2023 | 42.84 | 42.98 | 42.84 | 42.95 | 39,727 | -0.06(-0.13%) |
May 04, 2023 | 42.92 | 43.01 | 42.78 | 43.01 | 40,016 | +0.26(+0.62%) |
May 03, 2023 | 42.70 | 42.85 | 42.70 | 42.74 | 4,228 | -0.07(-0.17%) |
May 02, 2023 | 42.70 | 42.82 | 42.70 | 42.82 | 4,462 | +0.19(+0.45%) |
May 01, 2023 | 42.66 | 42.75 | 42.59 | 42.62 | 1,950 | -0.16(-0.37%) |
Apr 28, 2023 | 42.71 | 42.80 | 42.71 | 42.78 | 12,548 | +0.14(+0.34%) |
Apr 27, 2023 | 42.69 | 42.70 | 42.57 | 42.64 | 4,490 | -0.05(-0.12%) |
Apr 26, 2023 | 42.80 | 42.84 | 42.69 | 42.69 | 4,392 | -0.06(-0.15%) |
Apr 25, 2023 | 42.73 | 42.79 | 42.68 | 42.75 | 10,239 | +0.17(+0.39%) |
Apr 24, 2023 | 42.57 | 42.60 | 42.54 | 42.58 | 8,284 | +0.20(+0.46%) |
Apr 21, 2023 | 42.41 | 42.45 | 42.32 | 42.39 | 15,749 | +0.00(+0.00%) |
Apr 20, 2023 | 42.47 | 42.47 | 42.39 | 42.39 | 1,189 | +0.08(+0.18%) |
Apr 19, 2023 | 42.41 | 42.41 | 42.23 | 42.31 | 4,180 | -0.10(-0.23%) |
Apr 18, 2023 | 42.52 | 42.55 | 42.36 | 42.41 | 15,140 | -0.35(-0.81%) |
Apr 17, 2023 | 42.84 | 42.87 | 42.68 | 42.75 | 3,938 | -0.04(-0.10%) |
Apr 14, 2023 | 42.93 | 42.93 | 42.72 | 42.79 | 3,886 | -0.13(-0.31%) |
Apr 13, 2023 | 43.01 | 43.03 | 42.84 | 42.93 | 8,753 | -0.01(-0.02%) |
Apr 12, 2023 | 42.98 | 43.01 | 42.86 | 42.94 | 7,412 | +0.03(+0.08%) |
Apr 11, 2023 | 42.89 | 42.96 | 42.86 | 42.90 | 6,808 | +0.11(+0.25%) |
Apr 10, 2023 | 42.89 | 42.89 | 42.77 | 42.80 | 2,918 | -0.08(-0.19%) |
Apr 06, 2023 | 42.84 | 42.88 | 42.72 | 42.88 | 9,625 | +0.05(+0.11%) |
Apr 05, 2023 | 42.78 | 42.85 | 42.75 | 42.83 | 6,384 | +0.27(+0.64%) |
Apr 04, 2023 | 42.53 | 42.65 | 42.45 | 42.56 | 11,654 | +0.09(+0.20%) |
Apr 03, 2023 | 42.48 | 42.51 | 42.42 | 42.47 | 5,720 | +0.02(+0.05%) |
Mar 31, 2023 | 42.32 | 42.46 | 42.32 | 42.45 | 5,605 | +0.19(+0.45%) |
Mar 30, 2023 | 42.32 | 42.36 | 42.26 | 42.26 | 1,951 | +0.02(+0.05%) |
Mar 29, 2023 | 42.21 | 42.28 | 42.15 | 42.24 | 9,086 | +0.01(+0.02%) |
Mar 28, 2023 | 42.18 | 42.28 | 42.12 | 42.23 | 5,792 | +0.09(+0.20%) |
Mar 27, 2023 | 42.22 | 42.24 | 42.15 | 42.15 | 3,117 | -0.09(-0.20%) |
Mar 24, 2023 | 42.28 | 42.31 | 42.22 | 42.23 | 1,452 | +0.11(+0.26%) |
Mar 23, 2023 | 42.18 | 42.21 | 42.10 | 42.12 | 4,392 | +0.07(+0.16%) |
Mar 22, 2023 | 42.01 | 42.07 | 41.87 | 42.06 | 7,256 | +0.11(+0.27%) |
Mar 21, 2023 | 41.96 | 42.04 | 41.86 | 41.94 | 10,626 | -0.14(-0.33%) |
Mar 20, 2023 | 42.19 | 42.20 | 41.99 | 42.08 | 3,045 | -0.18(-0.42%) |
Mar 17, 2023 | 42.35 | 42.35 | 42.09 | 42.26 | 6,663 | +0.17(+0.40%) |
Mar 16, 2023 | 42.27 | 42.27 | 41.99 | 42.09 | 7,648 | -0.10(-0.24%) |
Mar 15, 2023 | 42.37 | 42.42 | 42.19 | 42.19 | 28,776 | +0.07(+0.17%) |
Mar 14, 2023 | 42.24 | 42.24 | 42.08 | 42.12 | 3,367 | -0.17(-0.41%) |
Mar 13, 2023 | 42.30 | 42.36 | 42.26 | 42.29 | 48,855 | +0.17(+0.40%) |
Mar 10, 2023 | 42.08 | 42.20 | 42.07 | 42.12 | 3,660 | +0.21(+0.50%) |
Mar 09, 2023 | 41.87 | 41.93 | 41.80 | 41.91 | 9,411 | +0.09(+0.22%) |
Mar 08, 2023 | 41.79 | 41.88 | 41.73 | 41.82 | 33,578 | -0.01(-0.03%) |
Mar 07, 2023 | 41.77 | 41.86 | 41.77 | 41.84 | 6,130 | +0.10(+0.24%) |
Mar 06, 2023 | 41.85 | 41.85 | 41.74 | 41.74 | 6,684 | +0.01(+0.03%) |
Mar 03, 2023 | 41.79 | 41.79 | 41.73 | 41.73 | 12,464 | +0.03(+0.07%) |
Mar 02, 2023 | 41.66 | 41.70 | 41.66 | 41.70 | 5,540 | -0.10(-0.23%) |