Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 41.51 | 42.05 | 41.20 | 41.50 | 360,193 | -0.15(-0.36%) |
May 05, 2023 | 42.51 | 43.01 | 41.45 | 41.65 | 311,310 | -0.45(-1.07%) |
May 04, 2023 | 42.11 | 42.40 | 40.94 | 42.10 | 324,641 | -0.54(-1.27%) |
May 03, 2023 | 39.15 | 43.53 | 38.61 | 42.64 | 601,679 | +4.30(+11.22%) |
May 02, 2023 | 39.87 | 39.90 | 36.84 | 38.34 | 452,285 | -2.48(-6.08%) |
May 01, 2023 | 40.36 | 41.18 | 40.36 | 40.82 | 218,151 | +0.25(+0.62%) |
Apr 28, 2023 | 40.41 | 41.12 | 40.36 | 40.57 | 248,607 | -0.06(-0.15%) |
Apr 27, 2023 | 40.92 | 41.02 | 39.78 | 40.63 | 217,678 | -0.22(-0.54%) |
Apr 26, 2023 | 39.93 | 40.95 | 39.93 | 40.85 | 215,232 | +0.27(+0.67%) |
Apr 25, 2023 | 40.18 | 40.91 | 40.08 | 40.58 | 176,918 | +0.02(+0.05%) |
Apr 24, 2023 | 40.53 | 41.16 | 40.40 | 40.56 | 193,861 | -0.08(-0.20%) |
Apr 21, 2023 | 39.66 | 41.02 | 39.56 | 40.64 | 229,562 | +1.00(+2.52%) |
Apr 20, 2023 | 39.19 | 39.88 | 38.99 | 39.64 | 234,600 | +0.57(+1.46%) |
Apr 19, 2023 | 38.99 | 39.17 | 38.61 | 39.07 | 232,699 | -0.43(-1.09%) |
Apr 18, 2023 | 39.35 | 39.54 | 38.66 | 39.50 | 213,565 | +0.11(+0.28%) |
Apr 17, 2023 | 40.00 | 40.16 | 39.30 | 39.39 | 143,009 | -0.51(-1.28%) |
Apr 14, 2023 | 39.83 | 40.37 | 39.50 | 39.90 | 150,010 | -0.08(-0.20%) |
Apr 13, 2023 | 39.28 | 40.30 | 39.28 | 39.98 | 230,570 | +0.78(+1.99%) |
Apr 12, 2023 | 38.85 | 39.23 | 38.39 | 39.20 | 234,479 | +0.58(+1.50%) |
Apr 11, 2023 | 38.25 | 39.07 | 38.16 | 38.62 | 183,464 | +0.41(+1.07%) |
Apr 10, 2023 | 37.94 | 38.35 | 37.84 | 38.21 | 301,636 | +0.30(+0.79%) |
Apr 06, 2023 | 38.32 | 38.32 | 37.69 | 37.91 | 194,138 | -0.18(-0.47%) |
Apr 05, 2023 | 37.66 | 38.32 | 37.47 | 38.09 | 198,557 | +0.31(+0.82%) |
Apr 04, 2023 | 38.56 | 38.72 | 37.17 | 37.78 | 214,747 | -0.73(-1.90%) |
Apr 03, 2023 | 38.53 | 38.86 | 37.81 | 38.51 | 256,024 | -0.11(-0.28%) |
Mar 31, 2023 | 37.55 | 38.72 | 37.55 | 38.62 | 378,307 | +1.30(+3.48%) |
Mar 30, 2023 | 36.90 | 37.43 | 36.73 | 37.32 | 172,452 | +0.52(+1.41%) |
Mar 29, 2023 | 37.70 | 37.75 | 36.79 | 36.80 | 224,860 | -0.66(-1.76%) |
Mar 28, 2023 | 37.52 | 37.85 | 37.03 | 37.46 | 187,301 | -0.22(-0.58%) |
Mar 27, 2023 | 37.04 | 37.80 | 36.88 | 37.68 | 240,612 | +1.12(+3.06%) |
Mar 24, 2023 | 35.92 | 36.70 | 35.92 | 36.56 | 272,795 | +0.39(+1.08%) |
Mar 23, 2023 | 36.69 | 36.97 | 35.59 | 36.17 | 326,915 | -0.42(-1.15%) |
Mar 22, 2023 | 37.79 | 38.02 | 36.58 | 36.59 | 324,835 | -1.14(-3.02%) |
Mar 21, 2023 | 37.79 | 38.40 | 37.43 | 37.73 | 233,693 | +0.44(+1.18%) |
Mar 20, 2023 | 36.81 | 38.03 | 36.78 | 37.29 | 270,251 | +0.88(+2.42%) |
Mar 17, 2023 | 37.07 | 37.24 | 36.28 | 36.41 | 1,036,372 | -0.72(-1.94%) |
Mar 16, 2023 | 36.38 | 37.51 | 36.16 | 37.13 | 287,347 | +0.24(+0.65%) |
Mar 15, 2023 | 36.55 | 36.99 | 36.13 | 36.89 | 301,791 | -0.53(-1.42%) |
Mar 14, 2023 | 37.62 | 37.78 | 37.18 | 37.42 | 236,639 | +0.66(+1.80%) |
Mar 13, 2023 | 37.21 | 37.64 | 36.59 | 36.76 | 228,830 | -1.03(-2.73%) |
Mar 10, 2023 | 38.38 | 38.38 | 37.54 | 37.79 | 184,232 | -0.82(-2.12%) |
Mar 09, 2023 | 38.17 | 38.85 | 38.10 | 38.61 | 244,712 | +0.54(+1.42%) |
Mar 08, 2023 | 38.69 | 38.89 | 37.94 | 38.07 | 326,864 | -0.65(-1.68%) |
Mar 07, 2023 | 38.66 | 39.02 | 38.19 | 38.72 | 174,496 | +0.00(+0.00%) |
Mar 06, 2023 | 39.32 | 39.32 | 38.30 | 38.72 | 223,532 | -0.66(-1.68%) |
Mar 03, 2023 | 39.05 | 39.43 | 38.56 | 39.38 | 156,027 | +0.53(+1.36%) |
Mar 02, 2023 | 38.36 | 39.15 | 38.28 | 38.85 | 203,896 | +0.33(+0.86%) |