Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.85 | 40.31 | 38.55 | 39.26 | 248,535 | -0.38(-0.96%) |
May 05, 2023 | 39.62 | 40.59 | 38.99 | 39.64 | 289,745 | +0.61(+1.58%) |
May 04, 2023 | 40.35 | 40.51 | 38.19 | 39.02 | 399,650 | -1.73(-4.24%) |
May 03, 2023 | 42.44 | 42.68 | 40.69 | 40.75 | 419,277 | -1.62(-3.82%) |
May 02, 2023 | 44.66 | 44.73 | 41.38 | 42.37 | 451,958 | -2.63(-5.83%) |
May 01, 2023 | 42.92 | 45.39 | 42.42 | 45.00 | 589,584 | +1.54(+3.55%) |
Apr 28, 2023 | 44.90 | 45.34 | 43.20 | 43.45 | 453,007 | -1.51(-3.36%) |
Apr 27, 2023 | 46.96 | 47.34 | 44.03 | 44.97 | 1,072,194 | -5.95(-11.69%) |
Apr 26, 2023 | 50.65 | 51.44 | 50.16 | 50.92 | 447,015 | +0.32(+0.64%) |
Apr 25, 2023 | 51.24 | 52.07 | 50.10 | 50.60 | 454,137 | -1.02(-1.97%) |
Apr 24, 2023 | 51.55 | 52.62 | 51.55 | 51.61 | 164,508 | -0.13(-0.25%) |
Apr 21, 2023 | 51.46 | 52.02 | 50.20 | 51.74 | 183,222 | +0.39(+0.76%) |
Apr 20, 2023 | 51.50 | 52.29 | 50.39 | 51.35 | 370,652 | -0.81(-1.55%) |
Apr 19, 2023 | 51.25 | 52.32 | 49.63 | 52.16 | 301,093 | -0.12(-0.22%) |
Apr 18, 2023 | 52.34 | 53.14 | 52.01 | 52.28 | 225,210 | +0.38(+0.73%) |
Apr 17, 2023 | 52.71 | 52.76 | 51.40 | 51.90 | 252,766 | -1.00(-1.88%) |
Apr 14, 2023 | 52.17 | 53.02 | 52.15 | 52.89 | 239,982 | +1.21(+2.34%) |
Apr 13, 2023 | 51.78 | 52.09 | 50.81 | 51.68 | 143,458 | +0.38(+0.74%) |
Apr 12, 2023 | 52.60 | 52.63 | 50.84 | 51.30 | 182,045 | -0.74(-1.43%) |
Apr 11, 2023 | 50.56 | 52.58 | 50.14 | 52.04 | 272,546 | +2.28(+4.59%) |
Apr 10, 2023 | 49.15 | 50.34 | 48.82 | 49.76 | 358,421 | +0.35(+0.71%) |
Apr 06, 2023 | 49.53 | 49.76 | 48.98 | 49.41 | 290,950 | -0.20(-0.39%) |
Apr 05, 2023 | 50.50 | 50.59 | 48.80 | 49.60 | 269,073 | -1.50(-2.94%) |
Apr 04, 2023 | 52.98 | 53.19 | 50.95 | 51.11 | 201,840 | -1.44(-2.75%) |
Apr 03, 2023 | 52.94 | 53.65 | 52.10 | 52.55 | 233,522 | -0.49(-0.92%) |
Mar 31, 2023 | 52.27 | 53.15 | 51.63 | 53.04 | 260,156 | +1.25(+2.41%) |
Mar 30, 2023 | 51.85 | 52.44 | 51.50 | 51.79 | 207,021 | +0.45(+0.87%) |
Mar 29, 2023 | 51.42 | 51.48 | 50.31 | 51.34 | 177,326 | +0.36(+0.71%) |
Mar 28, 2023 | 50.81 | 51.81 | 50.59 | 50.98 | 264,353 | -0.03(-0.06%) |
Mar 27, 2023 | 51.05 | 51.31 | 50.38 | 51.01 | 302,591 | +0.71(+1.42%) |
Mar 24, 2023 | 48.58 | 50.33 | 47.92 | 50.30 | 448,614 | +1.27(+2.59%) |
Mar 23, 2023 | 49.54 | 50.31 | 47.90 | 49.03 | 529,748 | -0.26(-0.53%) |
Mar 22, 2023 | 50.38 | 50.97 | 49.26 | 49.29 | 338,322 | -0.57(-1.14%) |
Mar 21, 2023 | 50.93 | 52.08 | 49.86 | 49.86 | 606,811 | +0.28(+0.57%) |
Mar 20, 2023 | 49.07 | 51.08 | 48.83 | 49.57 | 424,439 | +1.23(+2.54%) |
Mar 17, 2023 | 49.24 | 49.36 | 47.87 | 48.34 | 1,853,580 | -1.74(-3.47%) |
Mar 16, 2023 | 49.53 | 50.42 | 48.37 | 50.08 | 479,134 | -0.55(-1.08%) |
Mar 15, 2023 | 50.67 | 51.17 | 48.21 | 50.63 | 638,308 | -1.47(-2.83%) |
Mar 14, 2023 | 53.44 | 54.72 | 51.63 | 52.10 | 566,452 | +0.18(+0.34%) |
Mar 13, 2023 | 52.76 | 53.89 | 51.73 | 51.93 | 744,253 | -2.43(-4.47%) |
Mar 10, 2023 | 55.18 | 55.18 | 52.36 | 54.35 | 622,776 | -1.40(-2.51%) |
Mar 09, 2023 | 57.10 | 57.32 | 55.47 | 55.75 | 478,387 | -1.19(-2.10%) |
Mar 08, 2023 | 57.43 | 58.45 | 56.92 | 56.95 | 418,112 | -0.25(-0.44%) |
Mar 07, 2023 | 57.02 | 58.06 | 56.71 | 57.20 | 295,552 | +0.07(+0.12%) |
Mar 06, 2023 | 57.61 | 58.04 | 57.05 | 57.13 | 430,302 | -0.66(-1.14%) |
Mar 03, 2023 | 57.03 | 58.22 | 56.86 | 57.79 | 274,534 | +1.03(+1.81%) |
Mar 02, 2023 | 55.70 | 57.05 | 55.59 | 56.76 | 367,309 | +0.66(+1.18%) |