Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 44.09 | 44.30 | 43.88 | 44.14 | 11,508 | +0.07(+0.16%) |
May 05, 2023 | 43.96 | 44.09 | 43.57 | 44.07 | 2,119 | +0.75(+1.72%) |
May 04, 2023 | 43.59 | 43.59 | 43.30 | 43.32 | 4,349 | -0.09(-0.20%) |
May 03, 2023 | 43.44 | 43.73 | 43.37 | 43.41 | 8,624 | +0.22(+0.51%) |
May 02, 2023 | 43.14 | 43.27 | 43.02 | 43.19 | 3,036 | -0.61(-1.38%) |
May 01, 2023 | 43.71 | 43.80 | 43.38 | 43.80 | 3,428 | -0.04(-0.09%) |
Apr 28, 2023 | 43.61 | 43.91 | 43.34 | 43.83 | 8,374 | -0.33(-0.75%) |
Apr 27, 2023 | 43.96 | 44.17 | 43.77 | 44.17 | 2,231 | +0.77(+1.76%) |
Apr 26, 2023 | 43.62 | 43.82 | 43.40 | 43.40 | 11,149 | -0.22(-0.51%) |
Apr 25, 2023 | 43.76 | 43.77 | 43.62 | 43.62 | 1,250 | -0.42(-0.96%) |
Apr 24, 2023 | 43.90 | 44.17 | 43.90 | 44.05 | 1,888 | +0.03(+0.07%) |
Apr 21, 2023 | 43.93 | 44.02 | 43.91 | 44.02 | 2,162 | +0.18(+0.42%) |
Apr 20, 2023 | 43.75 | 44.29 | 43.68 | 43.83 | 275,014 | +0.13(+0.30%) |
Apr 19, 2023 | 43.70 | 43.99 | 43.61 | 43.70 | 12,341 | -0.17(-0.38%) |
Apr 18, 2023 | 44.00 | 44.17 | 43.59 | 43.87 | 6,899 | +0.17(+0.40%) |
Apr 17, 2023 | 43.69 | 43.95 | 43.69 | 43.70 | 1,961 | +0.15(+0.35%) |
Apr 14, 2023 | 43.86 | 43.86 | 43.47 | 43.55 | 1,418 | -0.38(-0.85%) |
Apr 13, 2023 | 44.27 | 44.27 | 43.92 | 43.92 | 1,182 | +0.32(+0.73%) |
Apr 12, 2023 | 43.50 | 43.97 | 43.50 | 43.60 | 10,239 | +0.13(+0.30%) |
Apr 11, 2023 | 43.48 | 43.56 | 43.02 | 43.47 | 10,878 | +0.46(+1.06%) |
Apr 10, 2023 | 42.83 | 43.25 | 42.57 | 43.02 | 6,790 | +0.03(+0.08%) |
Apr 06, 2023 | 42.82 | 43.06 | 42.82 | 42.98 | 1,992 | -0.14(-0.33%) |
Apr 05, 2023 | 43.35 | 43.36 | 43.12 | 43.12 | 1,706 | -0.61(-1.39%) |
Apr 04, 2023 | 43.86 | 43.98 | 43.73 | 43.73 | 715 | -0.18(-0.42%) |
Apr 03, 2023 | 43.84 | 44.17 | 43.84 | 43.91 | 11,983 | +0.33(+0.76%) |
Mar 31, 2023 | 43.32 | 43.58 | 43.32 | 43.58 | 3,342 | +0.53(+1.22%) |
Mar 30, 2023 | 43.17 | 43.42 | 43.05 | 43.05 | 8,714 | +0.27(+0.63%) |
Mar 29, 2023 | 42.81 | 43.02 | 42.78 | 42.79 | 5,109 | +0.18(+0.43%) |
Mar 28, 2023 | 42.58 | 42.83 | 42.55 | 42.60 | 3,830 | +0.22(+0.52%) |
Mar 27, 2023 | 42.29 | 42.59 | 42.29 | 42.38 | 10,728 | +0.22(+0.51%) |
Mar 24, 2023 | 42.00 | 42.30 | 41.93 | 42.17 | 455,577 | +0.21(+0.50%) |
Mar 23, 2023 | 42.14 | 42.21 | 41.96 | 41.96 | 485 | +0.49(+1.18%) |
Mar 22, 2023 | 41.49 | 42.16 | 41.46 | 41.47 | 31,875 | -0.37(-0.89%) |
Mar 21, 2023 | 41.64 | 41.84 | 41.49 | 41.84 | 2,503 | +0.45(+1.09%) |
Mar 20, 2023 | 41.47 | 41.59 | 41.32 | 41.39 | 40,991 | +0.31(+0.75%) |
Mar 17, 2023 | 41.02 | 41.08 | 41.02 | 41.08 | 374 | -0.53(-1.27%) |
Mar 16, 2023 | 41.60 | 41.86 | 41.45 | 41.61 | 781 | +0.32(+0.76%) |
Mar 15, 2023 | 41.60 | 41.60 | 40.98 | 41.29 | 5,483 | -0.50(-1.19%) |
Mar 14, 2023 | 41.62 | 41.80 | 41.62 | 41.79 | 1,150 | -0.61(-1.45%) |
Mar 13, 2023 | 42.51 | 42.51 | 42.35 | 42.41 | 754 | -0.75(-1.75%) |
Mar 10, 2023 | 43.47 | 43.47 | 43.16 | 43.16 | 944 | -0.62(-1.41%) |
Mar 09, 2023 | 43.70 | 44.14 | 43.55 | 43.78 | 2,864 | +0.08(+0.18%) |
Mar 08, 2023 | 43.40 | 43.82 | 43.40 | 43.70 | 1,444 | +0.70(+1.63%) |
Mar 07, 2023 | 43.25 | 43.25 | 42.93 | 43.00 | 894 | -0.42(-0.96%) |
Mar 06, 2023 | 43.47 | 43.52 | 43.23 | 43.42 | 2,041 | -0.05(-0.11%) |
Mar 03, 2023 | 42.88 | 43.46 | 42.88 | 43.46 | 2,618 | +1.02(+2.40%) |
Mar 02, 2023 | 42.40 | 42.49 | 42.40 | 42.44 | 977 | -0.25(-0.58%) |