Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 41.59 | 41.59 | 41.47 | 41.58 | 14,162 | +0.07(+0.18%) |
May 05, 2023 | 41.11 | 41.62 | 41.11 | 41.51 | 25,655 | +0.72(+1.77%) |
May 04, 2023 | 40.92 | 40.93 | 40.70 | 40.79 | 16,390 | -0.32(-0.77%) |
May 03, 2023 | 41.46 | 41.56 | 41.11 | 41.11 | 24,517 | -0.26(-0.64%) |
May 02, 2023 | 41.80 | 41.80 | 41.11 | 41.37 | 33,905 | -0.51(-1.21%) |
May 01, 2023 | 41.73 | 42.00 | 41.73 | 41.88 | 54,562 | +0.13(+0.32%) |
Apr 28, 2023 | 41.39 | 41.75 | 41.39 | 41.74 | 134,692 | +0.29(+0.71%) |
Apr 27, 2023 | 40.97 | 41.48 | 40.97 | 41.45 | 21,287 | +0.63(+1.54%) |
Apr 26, 2023 | 41.10 | 41.10 | 40.73 | 40.82 | 36,266 | -0.19(-0.46%) |
Apr 25, 2023 | 41.38 | 41.46 | 41.01 | 41.01 | 45,623 | -0.48(-1.16%) |
Apr 24, 2023 | 41.42 | 41.55 | 41.37 | 41.49 | 31,703 | +0.03(+0.08%) |
Apr 21, 2023 | 41.53 | 41.53 | 41.30 | 41.46 | 13,361 | +0.06(+0.14%) |
Apr 20, 2023 | 41.31 | 41.64 | 41.31 | 41.40 | 18,802 | -0.23(-0.54%) |
Apr 19, 2023 | 41.61 | 41.71 | 41.54 | 41.63 | 19,104 | -0.19(-0.47%) |
Apr 18, 2023 | 41.96 | 41.96 | 41.72 | 41.82 | 29,386 | +0.06(+0.15%) |
Apr 17, 2023 | 41.74 | 41.76 | 41.54 | 41.76 | 18,347 | +0.03(+0.07%) |
Apr 14, 2023 | 41.75 | 41.96 | 41.52 | 41.73 | 16,858 | -0.08(-0.19%) |
Apr 13, 2023 | 41.48 | 41.89 | 41.40 | 41.81 | 19,937 | +0.49(+1.18%) |
Apr 12, 2023 | 41.65 | 41.70 | 41.30 | 41.32 | 17,551 | -0.16(-0.38%) |
Apr 11, 2023 | 41.56 | 41.66 | 41.48 | 41.48 | 16,798 | +0.02(+0.04%) |
Apr 10, 2023 | 41.24 | 41.46 | 41.23 | 41.46 | 37,932 | +0.04(+0.10%) |
Apr 06, 2023 | 41.30 | 41.48 | 41.19 | 41.42 | 25,836 | +0.09(+0.22%) |
Apr 05, 2023 | 41.25 | 41.37 | 41.15 | 41.33 | 21,296 | +0.02(+0.05%) |
Apr 04, 2023 | 41.67 | 41.67 | 41.21 | 41.31 | 19,342 | -0.34(-0.81%) |
Apr 03, 2023 | 41.39 | 41.67 | 41.39 | 41.65 | 22,739 | +0.27(+0.65%) |
Mar 31, 2023 | 40.92 | 41.38 | 40.88 | 41.38 | 396,940 | +0.55(+1.35%) |
Mar 30, 2023 | 40.85 | 40.85 | 40.61 | 40.83 | 25,774 | +0.30(+0.74%) |
Mar 29, 2023 | 40.39 | 40.56 | 40.37 | 40.53 | 31,520 | +0.44(+1.10%) |
Mar 28, 2023 | 40.10 | 40.10 | 39.91 | 40.09 | 24,254 | -0.03(-0.08%) |
Mar 27, 2023 | 40.29 | 40.34 | 40.08 | 40.12 | 54,793 | +0.09(+0.23%) |
Mar 24, 2023 | 39.69 | 40.03 | 39.53 | 40.03 | 176,771 | +0.13(+0.31%) |
Mar 23, 2023 | 39.94 | 40.41 | 39.57 | 39.90 | 94,935 | +0.09(+0.24%) |
Mar 22, 2023 | 40.25 | 40.63 | 39.81 | 39.81 | 93,430 | -0.48(-1.19%) |
Mar 21, 2023 | 40.29 | 40.36 | 40.04 | 40.29 | 34,660 | +0.34(+0.85%) |
Mar 20, 2023 | 39.59 | 39.96 | 39.58 | 39.95 | 40,057 | +0.45(+1.14%) |
Mar 17, 2023 | 39.79 | 39.87 | 39.34 | 39.50 | 12,940 | -0.51(-1.27%) |
Mar 16, 2023 | 39.11 | 40.01 | 39.08 | 40.01 | 62,175 | +0.65(+1.65%) |
Mar 15, 2023 | 39.10 | 39.38 | 38.90 | 39.36 | 47,458 | -0.30(-0.75%) |
Mar 14, 2023 | 39.49 | 39.83 | 39.33 | 39.66 | 29,086 | +0.51(+1.29%) |
Mar 13, 2023 | 38.79 | 39.59 | 38.79 | 39.15 | 18,735 | -0.01(-0.03%) |
Mar 10, 2023 | 39.58 | 39.80 | 39.07 | 39.16 | 184,325 | -0.51(-1.29%) |
Mar 09, 2023 | 40.28 | 40.47 | 39.60 | 39.67 | 30,759 | -0.55(-1.37%) |
Mar 08, 2023 | 40.19 | 40.30 | 39.99 | 40.22 | 38,036 | +0.03(+0.07%) |
Mar 07, 2023 | 40.76 | 40.76 | 40.17 | 40.19 | 233,278 | -0.56(-1.37%) |
Mar 06, 2023 | 40.75 | 40.93 | 40.68 | 40.75 | 11,542 | +0.14(+0.34%) |
Mar 03, 2023 | 40.23 | 40.67 | 40.23 | 40.61 | 26,316 | +0.51(+1.27%) |
Mar 02, 2023 | 39.64 | 40.17 | 39.64 | 40.10 | 20,659 | +0.23(+0.58%) |