Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.69 | 41.33 | 40.40 | 41.22 | 25,191 | +0.46(+1.14%) |
May 05, 2023 | 40.30 | 41.01 | 40.30 | 40.75 | 26,873 | +1.04(+2.63%) |
May 04, 2023 | 38.98 | 40.16 | 38.58 | 39.71 | 37,712 | +0.27(+0.69%) |
May 03, 2023 | 42.43 | 42.43 | 39.27 | 39.44 | 74,044 | -3.26(-7.63%) |
May 02, 2023 | 42.76 | 43.27 | 42.16 | 42.70 | 49,390 | -0.29(-0.67%) |
May 01, 2023 | 41.98 | 43.00 | 41.38 | 42.99 | 25,474 | +0.89(+2.11%) |
Apr 28, 2023 | 42.75 | 42.75 | 41.84 | 42.10 | 28,696 | -0.35(-0.82%) |
Apr 27, 2023 | 41.85 | 42.60 | 41.56 | 42.45 | 34,182 | +0.63(+1.50%) |
Apr 26, 2023 | 42.43 | 42.79 | 41.52 | 41.82 | 39,444 | -0.87(-2.04%) |
Apr 25, 2023 | 42.77 | 43.39 | 42.36 | 42.69 | 24,288 | -0.40(-0.92%) |
Apr 24, 2023 | 43.48 | 43.86 | 42.91 | 43.09 | 23,075 | -0.38(-0.87%) |
Apr 21, 2023 | 42.93 | 43.57 | 42.67 | 43.46 | 58,809 | +0.47(+1.10%) |
Apr 20, 2023 | 42.48 | 43.35 | 42.26 | 42.99 | 27,054 | +0.15(+0.34%) |
Apr 19, 2023 | 42.42 | 43.04 | 42.09 | 42.84 | 20,793 | +0.44(+1.05%) |
Apr 18, 2023 | 43.27 | 43.28 | 42.21 | 42.40 | 23,677 | -0.64(-1.48%) |
Apr 17, 2023 | 43.11 | 43.42 | 42.73 | 43.04 | 21,876 | +0.11(+0.25%) |
Apr 14, 2023 | 43.71 | 43.93 | 42.76 | 42.93 | 26,789 | -0.68(-1.55%) |
Apr 13, 2023 | 43.29 | 43.64 | 42.83 | 43.61 | 23,574 | +0.55(+1.28%) |
Apr 12, 2023 | 43.23 | 43.72 | 42.73 | 43.06 | 31,652 | -0.47(-1.09%) |
Apr 11, 2023 | 43.96 | 44.48 | 43.09 | 43.53 | 32,466 | -0.43(-0.97%) |
Apr 10, 2023 | 42.07 | 44.11 | 41.44 | 43.96 | 155,001 | +1.89(+4.48%) |
Apr 06, 2023 | 42.44 | 42.93 | 41.58 | 42.07 | 46,832 | -0.19(-0.46%) |
Apr 05, 2023 | 42.48 | 42.92 | 42.21 | 42.26 | 22,984 | -0.35(-0.82%) |
Apr 04, 2023 | 43.55 | 44.08 | 42.48 | 42.61 | 34,097 | -0.60(-1.39%) |
Apr 03, 2023 | 41.63 | 43.46 | 41.46 | 43.21 | 67,881 | +1.13(+2.69%) |
Mar 31, 2023 | 41.71 | 42.65 | 41.26 | 42.08 | 73,945 | +0.82(+1.99%) |
Mar 30, 2023 | 42.48 | 43.24 | 41.10 | 41.26 | 65,014 | -1.91(-4.41%) |
Mar 29, 2023 | 43.23 | 43.62 | 42.57 | 43.16 | 55,106 | +0.13(+0.31%) |
Mar 28, 2023 | 43.24 | 43.84 | 42.71 | 43.03 | 33,393 | -0.44(-1.01%) |
Mar 27, 2023 | 43.84 | 43.96 | 42.97 | 43.47 | 40,848 | +0.02(+0.06%) |
Mar 24, 2023 | 41.49 | 43.60 | 41.06 | 43.44 | 46,168 | +1.58(+3.78%) |
Mar 23, 2023 | 42.08 | 42.52 | 41.31 | 41.86 | 47,011 | +0.01(+0.02%) |
Mar 22, 2023 | 43.24 | 43.24 | 41.85 | 41.85 | 28,517 | -1.22(-2.82%) |
Mar 21, 2023 | 42.32 | 43.08 | 41.39 | 43.07 | 38,857 | +1.29(+3.09%) |
Mar 20, 2023 | 41.35 | 42.13 | 41.00 | 41.77 | 41,274 | +0.74(+1.81%) |
Mar 17, 2023 | 41.84 | 41.84 | 40.50 | 41.03 | 245,459 | -1.17(-2.77%) |
Mar 16, 2023 | 41.19 | 42.45 | 40.66 | 42.20 | 53,225 | +0.49(+1.18%) |
Mar 15, 2023 | 40.21 | 41.72 | 40.13 | 41.71 | 75,412 | +0.90(+2.20%) |
Mar 14, 2023 | 41.59 | 41.71 | 40.30 | 40.81 | 96,750 | -0.13(-0.31%) |
Mar 13, 2023 | 41.54 | 43.42 | 40.64 | 40.93 | 38,883 | -1.14(-2.71%) |
Mar 10, 2023 | 42.72 | 43.09 | 41.83 | 42.07 | 34,763 | -0.86(-2.00%) |
Mar 09, 2023 | 43.13 | 43.36 | 42.47 | 42.93 | 40,176 | -0.26(-0.60%) |
Mar 08, 2023 | 43.30 | 43.55 | 42.69 | 43.19 | 31,171 | +0.14(+0.34%) |
Mar 07, 2023 | 43.63 | 43.63 | 42.59 | 43.05 | 22,239 | -0.44(-1.02%) |
Mar 06, 2023 | 43.79 | 44.08 | 43.23 | 43.49 | 34,693 | -0.68(-1.55%) |
Mar 03, 2023 | 43.40 | 44.19 | 43.25 | 44.18 | 31,820 | +0.39(+0.88%) |
Mar 02, 2023 | 42.75 | 44.23 | 42.75 | 43.79 | 47,004 | +0.63(+1.45%) |