Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 47.58 | 48.04 | 47.47 | 47.48 | 289,636 | -0.08(-0.17%) |
May 05, 2023 | 47.56 | 47.61 | 47.55 | 47.56 | 161,549 | -0.05(-0.11%) |
May 04, 2023 | 47.60 | 47.62 | 47.58 | 47.61 | 42,451 | +0.06(+0.12%) |
May 03, 2023 | 47.59 | 47.59 | 47.56 | 47.56 | 165,358 | -0.02(-0.05%) |
May 02, 2023 | 47.59 | 47.62 | 47.55 | 47.58 | 322,925 | +0.06(+0.12%) |
May 01, 2023 | 47.55 | 47.55 | 47.52 | 47.52 | 54,308 | -0.01(-0.02%) |
Apr 28, 2023 | 47.53 | 47.54 | 47.52 | 47.53 | 26,451 | +0.02(+0.04%) |
Apr 27, 2023 | 47.53 | 47.53 | 47.48 | 47.52 | 163,664 | -0.00(-0.01%) |
Apr 26, 2023 | 47.52 | 47.54 | 47.50 | 47.52 | 152,033 | -0.02(-0.05%) |
Apr 25, 2023 | 47.51 | 47.55 | 47.51 | 47.54 | 69,639 | +0.04(+0.09%) |
Apr 24, 2023 | 47.49 | 47.51 | 47.48 | 47.50 | 60,315 | +0.01(+0.02%) |
Apr 21, 2023 | 47.49 | 47.49 | 47.47 | 47.49 | 48,578 | +0.02(+0.04%) |
Apr 20, 2023 | 47.47 | 47.49 | 47.47 | 47.47 | 34,027 | +0.05(+0.11%) |
Apr 19, 2023 | 47.43 | 47.43 | 47.41 | 47.42 | 22,100 | -0.02(-0.05%) |
Apr 18, 2023 | 47.43 | 47.45 | 47.43 | 47.44 | 77,026 | +0.01(+0.03%) |
Apr 17, 2023 | 47.44 | 47.44 | 47.42 | 47.43 | 26,424 | -0.02(-0.04%) |
Apr 14, 2023 | 47.45 | 47.45 | 47.43 | 47.45 | 39,646 | +0.00(+0.00%) |
Apr 13, 2023 | 47.43 | 47.46 | 47.43 | 47.45 | 134,120 | +0.05(+0.10%) |
Apr 12, 2023 | 47.41 | 47.42 | 47.39 | 47.40 | 66,105 | +0.02(+0.03%) |
Apr 11, 2023 | 47.39 | 47.39 | 47.37 | 47.38 | 49,284 | +0.02(+0.04%) |
Apr 10, 2023 | 47.38 | 47.38 | 47.35 | 47.36 | 65,090 | -0.02(-0.05%) |
Apr 06, 2023 | 47.43 | 47.43 | 47.39 | 47.39 | 46,562 | -0.05(-0.11%) |
Apr 05, 2023 | 47.42 | 47.45 | 47.42 | 47.44 | 34,062 | +0.07(+0.15%) |
Apr 04, 2023 | 47.36 | 47.38 | 47.32 | 47.37 | 45,195 | +0.01(+0.02%) |
Apr 03, 2023 | 47.29 | 47.36 | 47.28 | 47.36 | 57,111 | +0.08(+0.17%) |
Mar 31, 2023 | 47.28 | 47.28 | 47.22 | 47.27 | 33,691 | +0.01(+0.03%) |
Mar 30, 2023 | 47.25 | 47.29 | 47.25 | 47.26 | 161,205 | +0.01(+0.03%) |
Mar 29, 2023 | 47.33 | 47.33 | 47.20 | 47.25 | 43,859 | +0.01(+0.02%) |
Mar 28, 2023 | 47.21 | 47.65 | 47.20 | 47.24 | 346,341 | -0.02(-0.05%) |
Mar 27, 2023 | 47.31 | 47.31 | 47.26 | 47.26 | 101,281 | -0.06(-0.12%) |
Mar 24, 2023 | 47.31 | 47.34 | 47.30 | 47.32 | 75,945 | +0.02(+0.04%) |
Mar 23, 2023 | 47.30 | 47.32 | 47.08 | 47.30 | 61,173 | -0.02(-0.04%) |
Mar 22, 2023 | 47.26 | 47.35 | 47.20 | 47.32 | 352,347 | +0.12(+0.25%) |
Mar 21, 2023 | 47.22 | 47.22 | 47.18 | 47.20 | 21,117 | -0.00(-0.01%) |
Mar 20, 2023 | 47.21 | 47.23 | 47.18 | 47.20 | 19,253 | -0.03(-0.06%) |
Mar 17, 2023 | 47.17 | 47.27 | 47.17 | 47.23 | 238,148 | +0.08(+0.17%) |
Mar 16, 2023 | 47.13 | 47.22 | 47.13 | 47.15 | 230,515 | -0.03(-0.06%) |
Mar 15, 2023 | 47.44 | 47.44 | 47.18 | 47.18 | 35,562 | -0.04(-0.09%) |
Mar 14, 2023 | 47.29 | 47.29 | 47.11 | 47.22 | 28,726 | -0.19(-0.40%) |
Mar 13, 2023 | 47.36 | 47.41 | 47.23 | 47.41 | 76,952 | +0.22(+0.46%) |
Mar 10, 2023 | 47.20 | 47.23 | 47.15 | 47.19 | 395,158 | +0.08(+0.18%) |
Mar 09, 2023 | 47.08 | 47.32 | 47.07 | 47.11 | 79,080 | +0.05(+0.11%) |
Mar 08, 2023 | 47.05 | 47.06 | 47.04 | 47.06 | 60,995 | -0.04(-0.09%) |
Mar 07, 2023 | 47.15 | 47.20 | 47.09 | 47.10 | 128,712 | -0.02(-0.05%) |
Mar 06, 2023 | 47.12 | 47.13 | 47.11 | 47.12 | 185,032 | -0.01(-0.03%) |
Mar 03, 2023 | 47.12 | 47.16 | 47.09 | 47.14 | 22,175 | +0.02(+0.05%) |
Mar 02, 2023 | 47.08 | 47.36 | 47.07 | 47.11 | 73,926 | +0.04(+0.09%) |