Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.91 | 40.79 | 39.91 | 40.27 | 401,543 | +0.60(+1.50%) |
May 05, 2023 | 39.11 | 39.85 | 39.05 | 39.68 | 394,895 | +0.98(+2.53%) |
May 04, 2023 | 38.71 | 38.95 | 37.87 | 38.70 | 340,102 | -0.20(-0.52%) |
May 03, 2023 | 38.05 | 39.56 | 38.05 | 38.90 | 395,133 | +0.84(+2.21%) |
May 02, 2023 | 38.57 | 38.73 | 37.59 | 38.06 | 374,923 | -0.73(-1.89%) |
May 01, 2023 | 38.92 | 39.17 | 38.72 | 38.79 | 213,001 | -0.22(-0.56%) |
Apr 28, 2023 | 38.72 | 39.17 | 38.70 | 39.01 | 249,640 | +0.00(+0.00%) |
Apr 27, 2023 | 38.63 | 39.14 | 38.44 | 39.01 | 243,718 | +0.40(+1.04%) |
Apr 26, 2023 | 38.84 | 39.17 | 38.55 | 38.61 | 314,562 | -0.55(-1.40%) |
Apr 25, 2023 | 39.37 | 39.54 | 39.06 | 39.16 | 584,762 | -0.49(-1.25%) |
Apr 24, 2023 | 39.70 | 39.92 | 39.37 | 39.65 | 251,520 | -0.11(-0.28%) |
Apr 21, 2023 | 40.25 | 40.25 | 39.38 | 39.76 | 391,609 | -0.26(-0.64%) |
Apr 20, 2023 | 40.36 | 40.69 | 40.00 | 40.02 | 350,221 | -0.71(-1.73%) |
Apr 19, 2023 | 41.44 | 41.44 | 40.52 | 40.72 | 312,167 | -0.65(-1.57%) |
Apr 18, 2023 | 41.29 | 41.52 | 40.97 | 41.37 | 334,591 | +0.19(+0.47%) |
Apr 17, 2023 | 41.38 | 41.45 | 40.46 | 41.18 | 331,507 | -0.07(-0.18%) |
Apr 14, 2023 | 41.44 | 41.64 | 40.86 | 41.25 | 482,574 | -0.22(-0.53%) |
Apr 13, 2023 | 40.02 | 41.56 | 39.70 | 41.47 | 897,507 | +1.72(+4.33%) |
Apr 12, 2023 | 39.38 | 41.74 | 38.94 | 39.75 | 2,052,631 | -2.60(-6.14%) |
Apr 11, 2023 | 42.08 | 42.53 | 41.95 | 42.35 | 211,199 | +0.33(+0.78%) |
Apr 10, 2023 | 42.17 | 42.18 | 41.37 | 42.02 | 270,312 | -0.18(-0.43%) |
Apr 06, 2023 | 42.27 | 42.37 | 41.81 | 42.20 | 201,888 | +0.29(+0.70%) |
Apr 05, 2023 | 41.54 | 42.20 | 41.54 | 41.91 | 262,619 | +0.12(+0.28%) |
Apr 04, 2023 | 42.86 | 42.89 | 41.42 | 41.79 | 455,708 | -1.01(-2.35%) |
Apr 03, 2023 | 42.31 | 42.87 | 42.00 | 42.80 | 323,540 | +0.62(+1.48%) |
Mar 31, 2023 | 41.82 | 42.42 | 41.78 | 42.18 | 262,462 | +0.54(+1.30%) |
Mar 30, 2023 | 41.72 | 41.94 | 41.45 | 41.64 | 209,308 | +0.16(+0.38%) |
Mar 29, 2023 | 41.12 | 41.59 | 41.03 | 41.48 | 229,978 | +0.68(+1.66%) |
Mar 28, 2023 | 40.27 | 41.26 | 40.27 | 40.80 | 280,760 | +0.37(+0.91%) |
Mar 27, 2023 | 40.34 | 40.88 | 40.08 | 40.44 | 254,025 | +0.27(+0.66%) |
Mar 24, 2023 | 39.97 | 40.25 | 39.54 | 40.17 | 296,893 | -0.02(-0.05%) |
Mar 23, 2023 | 40.24 | 40.89 | 39.60 | 40.19 | 274,934 | +0.03(+0.07%) |
Mar 22, 2023 | 40.21 | 41.15 | 39.91 | 40.16 | 312,350 | -0.24(-0.59%) |
Mar 21, 2023 | 41.12 | 41.35 | 40.17 | 40.40 | 281,823 | -0.40(-0.99%) |
Mar 20, 2023 | 40.76 | 40.89 | 39.89 | 40.80 | 285,038 | +0.23(+0.56%) |
Mar 17, 2023 | 41.32 | 41.32 | 39.99 | 40.58 | 524,795 | -0.71(-1.73%) |
Mar 16, 2023 | 39.71 | 41.44 | 39.60 | 41.29 | 408,591 | +1.11(+2.76%) |
Mar 15, 2023 | 40.35 | 40.35 | 39.06 | 40.18 | 330,269 | -0.85(-2.08%) |
Mar 14, 2023 | 40.66 | 41.18 | 40.13 | 41.03 | 379,650 | +0.87(+2.17%) |
Mar 13, 2023 | 38.84 | 40.39 | 38.73 | 40.16 | 289,587 | +0.89(+2.26%) |
Mar 10, 2023 | 39.70 | 39.85 | 38.61 | 39.27 | 287,963 | -0.59(-1.47%) |
Mar 09, 2023 | 40.30 | 40.57 | 39.75 | 39.86 | 278,281 | -0.38(-0.96%) |
Mar 08, 2023 | 39.56 | 40.26 | 39.48 | 40.25 | 200,204 | +0.62(+1.57%) |
Mar 07, 2023 | 41.29 | 41.29 | 39.61 | 39.62 | 236,010 | -1.57(-3.82%) |
Mar 06, 2023 | 40.29 | 41.21 | 40.29 | 41.20 | 327,327 | +0.98(+2.44%) |
Mar 03, 2023 | 40.49 | 40.56 | 39.71 | 40.22 | 289,416 | +0.16(+0.39%) |
Mar 02, 2023 | 39.44 | 40.60 | 39.38 | 40.06 | 459,214 | +0.23(+0.57%) |