Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.68 | 49.68 | 49.43 | 49.54 | 3,363 | -0.05(-0.10%) |
May 05, 2023 | 49.25 | 49.69 | 49.22 | 49.59 | 3,498 | +1.00(+2.06%) |
May 04, 2023 | 48.92 | 48.92 | 48.50 | 48.59 | 8,033 | -0.65(-1.33%) |
May 03, 2023 | 49.58 | 49.96 | 49.25 | 49.25 | 12,071 | -0.22(-0.44%) |
May 02, 2023 | 50.16 | 50.16 | 49.06 | 49.46 | 5,849 | -0.80(-1.59%) |
May 01, 2023 | 50.25 | 50.46 | 50.05 | 50.26 | 3,983 | -0.04(-0.08%) |
Apr 28, 2023 | 49.67 | 50.30 | 49.67 | 50.30 | 7,132 | +0.50(+1.00%) |
Apr 27, 2023 | 49.35 | 49.87 | 49.35 | 49.81 | 4,255 | +0.71(+1.44%) |
Apr 26, 2023 | 49.56 | 49.56 | 48.97 | 49.10 | 2,596 | -0.57(-1.15%) |
Apr 25, 2023 | 50.02 | 50.02 | 49.67 | 49.67 | 3,419 | -0.98(-1.93%) |
Apr 24, 2023 | 50.56 | 50.78 | 50.56 | 50.65 | 2,871 | +0.04(+0.08%) |
Apr 21, 2023 | 50.72 | 50.78 | 50.45 | 50.61 | 17,481 | -0.05(-0.09%) |
Apr 20, 2023 | 50.65 | 51.03 | 50.46 | 50.65 | 31,820 | -0.23(-0.45%) |
Apr 19, 2023 | 50.71 | 51.03 | 50.71 | 50.88 | 3,591 | -0.03(-0.06%) |
Apr 18, 2023 | 51.14 | 51.27 | 50.78 | 50.91 | 9,477 | -0.17(-0.33%) |
Apr 17, 2023 | 50.86 | 51.08 | 50.71 | 51.08 | 9,587 | +0.42(+0.82%) |
Apr 14, 2023 | 50.63 | 50.93 | 50.36 | 50.66 | 6,150 | -0.59(-1.15%) |
Apr 13, 2023 | 51.04 | 51.25 | 50.73 | 51.25 | 2,578 | +0.74(+1.46%) |
Apr 12, 2023 | 50.96 | 50.96 | 50.51 | 50.51 | 1,209 | -0.45(-0.89%) |
Apr 11, 2023 | 50.89 | 51.09 | 50.78 | 50.96 | 3,089 | +0.43(+0.84%) |
Apr 10, 2023 | 50.12 | 50.70 | 50.12 | 50.53 | 8,236 | +0.41(+0.82%) |
Apr 06, 2023 | 50.01 | 50.12 | 50.01 | 50.12 | 1,997 | +0.03(+0.07%) |
Apr 05, 2023 | 50.41 | 50.41 | 49.91 | 50.09 | 2,768 | -0.47(-0.93%) |
Apr 04, 2023 | 51.21 | 51.21 | 50.54 | 50.56 | 4,383 | -0.65(-1.27%) |
Apr 03, 2023 | 51.28 | 51.28 | 50.93 | 51.21 | 7,339 | -0.24(-0.47%) |
Mar 31, 2023 | 50.50 | 51.45 | 50.50 | 51.45 | 6,008 | +0.98(+1.94%) |
Mar 30, 2023 | 50.63 | 50.63 | 50.39 | 50.47 | 2,903 | +0.25(+0.50%) |
Mar 29, 2023 | 50.02 | 50.22 | 49.78 | 50.22 | 3,928 | +0.82(+1.67%) |
Mar 28, 2023 | 49.21 | 49.40 | 49.17 | 49.40 | 994 | +0.02(+0.04%) |
Mar 27, 2023 | 49.30 | 49.62 | 49.20 | 49.38 | 3,809 | +0.33(+0.67%) |
Mar 24, 2023 | 48.78 | 49.18 | 48.57 | 49.05 | 4,245 | -0.14(-0.28%) |
Mar 23, 2023 | 49.61 | 49.67 | 48.81 | 49.19 | 4,785 | +0.16(+0.33%) |
Mar 22, 2023 | 49.86 | 49.95 | 49.02 | 49.02 | 1,468 | -0.99(-1.97%) |
Mar 21, 2023 | 49.85 | 50.01 | 49.65 | 50.01 | 1,826 | +0.94(+1.92%) |
Mar 20, 2023 | 48.61 | 49.32 | 48.61 | 49.07 | 2,849 | +0.50(+1.02%) |
Mar 17, 2023 | 49.08 | 49.08 | 48.57 | 48.57 | 1,683 | -0.98(-1.98%) |
Mar 16, 2023 | 48.64 | 49.55 | 48.45 | 49.55 | 9,910 | +0.87(+1.79%) |
Mar 15, 2023 | 48.71 | 48.71 | 48.34 | 48.68 | 4,973 | -0.77(-1.55%) |
Mar 14, 2023 | 49.88 | 49.93 | 49.00 | 49.45 | 6,221 | +0.76(+1.57%) |
Mar 13, 2023 | 48.61 | 49.13 | 48.52 | 48.68 | 8,558 | -0.57(-1.17%) |
Mar 10, 2023 | 50.19 | 50.31 | 49.02 | 49.26 | 4,061 | -1.33(-2.63%) |
Mar 09, 2023 | 51.94 | 51.94 | 50.59 | 50.59 | 3,504 | -1.09(-2.10%) |
Mar 08, 2023 | 51.45 | 51.68 | 51.30 | 51.68 | 3,871 | +0.15(+0.28%) |
Mar 07, 2023 | 51.90 | 51.92 | 51.51 | 51.53 | 3,627 | -0.71(-1.36%) |
Mar 06, 2023 | 52.64 | 52.91 | 52.16 | 52.24 | 5,080 | -0.38(-0.71%) |
Mar 03, 2023 | 52.18 | 52.65 | 52.08 | 52.62 | 5,874 | +0.82(+1.59%) |
Mar 02, 2023 | 51.11 | 51.80 | 51.11 | 51.80 | 5,219 | +0.18(+0.34%) |