Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.07 | 40.12 | 39.88 | 40.02 | 912,085 | +0.00(+0.00%) |
May 05, 2023 | 39.74 | 40.12 | 39.71 | 40.02 | 1,516,753 | +0.61(+1.54%) |
May 04, 2023 | 39.62 | 39.67 | 39.26 | 39.42 | 2,024,945 | -0.32(-0.81%) |
May 03, 2023 | 40.09 | 40.31 | 39.71 | 39.74 | 1,607,214 | -0.31(-0.78%) |
May 02, 2023 | 40.44 | 40.44 | 39.74 | 40.05 | 1,576,516 | -0.48(-1.19%) |
May 01, 2023 | 40.64 | 40.78 | 40.52 | 40.53 | 2,333,464 | -0.09(-0.22%) |
Apr 28, 2023 | 40.19 | 40.62 | 40.19 | 40.62 | 1,508,964 | +0.35(+0.88%) |
Apr 27, 2023 | 39.71 | 40.30 | 39.66 | 40.27 | 1,059,419 | +0.88(+2.24%) |
Apr 26, 2023 | 39.69 | 39.74 | 39.32 | 39.39 | 1,579,635 | -0.22(-0.54%) |
Apr 25, 2023 | 40.02 | 40.10 | 39.59 | 39.60 | 1,318,724 | -0.66(-1.63%) |
Apr 24, 2023 | 40.25 | 40.33 | 40.09 | 40.26 | 4,421,301 | +0.01(+0.02%) |
Apr 21, 2023 | 40.25 | 40.29 | 40.03 | 40.25 | 1,418,212 | +0.08(+0.20%) |
Apr 20, 2023 | 40.16 | 40.36 | 40.06 | 40.17 | 1,328,709 | -0.28(-0.70%) |
Apr 19, 2023 | 40.24 | 40.51 | 40.23 | 40.46 | 1,555,142 | +0.02(+0.05%) |
Apr 18, 2023 | 40.55 | 40.57 | 40.26 | 40.44 | 1,600,915 | +0.03(+0.07%) |
Apr 17, 2023 | 40.12 | 40.41 | 40.09 | 40.41 | 1,296,652 | +0.31(+0.78%) |
Apr 14, 2023 | 40.14 | 40.40 | 39.89 | 40.09 | 2,028,565 | -0.06(-0.15%) |
Apr 13, 2023 | 39.84 | 40.20 | 39.71 | 40.15 | 1,907,575 | +0.39(+0.99%) |
Apr 12, 2023 | 40.18 | 40.19 | 39.70 | 39.76 | 3,274,176 | -0.17(-0.42%) |
Apr 11, 2023 | 39.89 | 40.07 | 39.86 | 39.93 | 1,685,375 | +0.08(+0.20%) |
Apr 10, 2023 | 39.54 | 39.85 | 39.47 | 39.85 | 1,618,019 | +0.11(+0.27%) |
Apr 06, 2023 | 39.51 | 39.75 | 39.45 | 39.74 | 6,977,774 | +0.14(+0.35%) |
Apr 05, 2023 | 39.60 | 39.72 | 39.46 | 39.60 | 1,839,642 | -0.10(-0.25%) |
Apr 04, 2023 | 39.98 | 40.02 | 39.51 | 39.70 | 1,868,108 | -0.25(-0.61%) |
Apr 03, 2023 | 39.87 | 40.07 | 39.76 | 39.95 | 1,949,395 | +0.02(+0.05%) |
Mar 31, 2023 | 39.52 | 39.95 | 39.52 | 39.93 | 2,469,779 | +0.54(+1.37%) |
Mar 30, 2023 | 39.49 | 39.51 | 39.20 | 39.39 | 1,702,361 | +0.21(+0.53%) |
Mar 29, 2023 | 38.97 | 39.19 | 38.90 | 39.18 | 2,766,143 | +0.60(+1.55%) |
Mar 28, 2023 | 38.49 | 38.67 | 38.38 | 38.58 | 2,007,343 | +0.01(+0.03%) |
Mar 27, 2023 | 38.66 | 38.76 | 38.45 | 38.57 | 1,909,979 | +0.20(+0.51%) |
Mar 24, 2023 | 37.93 | 38.39 | 37.71 | 38.38 | 2,484,453 | +0.30(+0.80%) |
Mar 23, 2023 | 38.35 | 38.71 | 37.82 | 38.07 | 2,635,364 | -0.01(-0.03%) |
Mar 22, 2023 | 38.83 | 39.10 | 38.07 | 38.08 | 3,952,337 | -0.77(-1.99%) |
Mar 21, 2023 | 38.82 | 38.92 | 38.61 | 38.86 | 28,696,316 | +0.47(+1.23%) |
Mar 20, 2023 | 38.18 | 38.49 | 38.14 | 38.39 | 2,727,937 | +0.34(+0.89%) |
Mar 17, 2023 | 38.48 | 38.50 | 37.91 | 38.05 | 2,768,907 | -0.62(-1.62%) |
Mar 16, 2023 | 37.82 | 38.73 | 37.73 | 38.67 | 5,427,607 | +0.61(+1.59%) |
Mar 15, 2023 | 37.76 | 38.07 | 37.51 | 38.07 | 5,463,284 | -0.31(-0.81%) |
Mar 14, 2023 | 38.43 | 38.59 | 37.95 | 38.38 | 4,285,894 | +0.62(+1.65%) |
Mar 13, 2023 | 37.56 | 38.26 | 37.34 | 37.75 | 5,018,955 | -0.28(-0.74%) |
Mar 10, 2023 | 38.53 | 38.77 | 37.83 | 38.04 | 3,201,659 | -0.58(-1.49%) |
Mar 09, 2023 | 39.49 | 39.63 | 38.52 | 38.61 | 2,092,964 | -0.84(-2.13%) |
Mar 08, 2023 | 39.39 | 39.52 | 39.22 | 39.45 | 1,584,505 | +0.06(+0.15%) |
Mar 07, 2023 | 40.04 | 40.10 | 39.33 | 39.39 | 13,809,843 | -0.67(-1.68%) |
Mar 06, 2023 | 40.24 | 40.40 | 40.03 | 40.07 | 1,472,426 | -0.09(-0.22%) |
Mar 03, 2023 | 39.74 | 40.17 | 39.65 | 40.16 | 1,648,572 | +0.63(+1.61%) |
Mar 02, 2023 | 39.08 | 39.60 | 39.03 | 39.52 | 1,477,117 | +0.30(+0.77%) |