Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 44.00 | 44.13 | 43.80 | 43.97 | 150,754 | -0.14(-0.32%) |
May 05, 2023 | 43.50 | 44.17 | 43.50 | 44.11 | 191,727 | +0.91(+2.10%) |
May 04, 2023 | 43.56 | 43.66 | 43.10 | 43.20 | 709,284 | -0.65(-1.48%) |
May 03, 2023 | 44.02 | 44.60 | 43.80 | 43.85 | 316,865 | -0.18(-0.41%) |
May 02, 2023 | 44.35 | 44.35 | 43.41 | 44.03 | 197,340 | -0.32(-0.72%) |
May 01, 2023 | 44.18 | 44.57 | 44.18 | 44.35 | 136,921 | +0.17(+0.38%) |
Apr 28, 2023 | 43.65 | 44.20 | 43.65 | 44.18 | 130,328 | +0.43(+0.98%) |
Apr 27, 2023 | 43.29 | 43.75 | 42.98 | 43.75 | 233,445 | +0.63(+1.46%) |
Apr 26, 2023 | 43.27 | 43.50 | 43.01 | 43.12 | 190,798 | -0.30(-0.69%) |
Apr 25, 2023 | 44.14 | 44.14 | 43.41 | 43.42 | 280,250 | -0.91(-2.04%) |
Apr 24, 2023 | 44.13 | 44.42 | 44.13 | 44.33 | 180,339 | +0.09(+0.20%) |
Apr 21, 2023 | 44.41 | 44.41 | 44.01 | 44.24 | 158,229 | -0.33(-0.74%) |
Apr 20, 2023 | 44.30 | 44.75 | 44.23 | 44.57 | 247,825 | +0.03(+0.07%) |
Apr 19, 2023 | 44.60 | 44.61 | 44.28 | 44.54 | 187,815 | -0.21(-0.47%) |
Apr 18, 2023 | 44.69 | 44.95 | 44.54 | 44.75 | 135,607 | +0.20(+0.45%) |
Apr 17, 2023 | 44.21 | 44.57 | 44.20 | 44.55 | 241,971 | +0.16(+0.36%) |
Apr 14, 2023 | 44.37 | 44.77 | 44.09 | 44.39 | 140,765 | -0.13(-0.28%) |
Apr 13, 2023 | 44.29 | 44.64 | 44.01 | 44.52 | 145,810 | +0.24(+0.53%) |
Apr 12, 2023 | 44.66 | 44.85 | 44.19 | 44.28 | 482,247 | -0.26(-0.58%) |
Apr 11, 2023 | 44.35 | 44.77 | 44.35 | 44.54 | 210,529 | +0.24(+0.54%) |
Apr 10, 2023 | 43.48 | 44.30 | 43.48 | 44.30 | 196,428 | +0.56(+1.28%) |
Apr 06, 2023 | 43.57 | 43.84 | 43.46 | 43.74 | 238,147 | -0.16(-0.36%) |
Apr 05, 2023 | 44.03 | 44.03 | 43.54 | 43.90 | 219,635 | -0.33(-0.74%) |
Apr 04, 2023 | 44.96 | 44.98 | 44.04 | 44.23 | 284,422 | -0.82(-1.82%) |
Apr 03, 2023 | 45.17 | 45.17 | 44.72 | 45.05 | 360,091 | +0.07(+0.16%) |
Mar 31, 2023 | 44.67 | 45.06 | 44.57 | 44.98 | 278,842 | +0.50(+1.12%) |
Mar 30, 2023 | 44.52 | 44.91 | 44.28 | 44.48 | 169,400 | +0.31(+0.70%) |
Mar 29, 2023 | 43.75 | 44.26 | 43.73 | 44.17 | 354,999 | +0.57(+1.30%) |
Mar 28, 2023 | 42.98 | 43.69 | 42.98 | 43.60 | 147,535 | +0.31(+0.71%) |
Mar 27, 2023 | 43.32 | 43.64 | 43.16 | 43.29 | 312,218 | +0.17(+0.39%) |
Mar 24, 2023 | 42.21 | 43.25 | 42.21 | 43.12 | 254,525 | +0.19(+0.45%) |
Mar 23, 2023 | 43.55 | 43.87 | 42.61 | 42.93 | 164,938 | -0.30(-0.69%) |
Mar 22, 2023 | 44.40 | 44.40 | 43.18 | 43.23 | 355,091 | -1.00(-2.27%) |
Mar 21, 2023 | 43.77 | 44.26 | 43.77 | 44.23 | 210,324 | +0.96(+2.23%) |
Mar 20, 2023 | 42.80 | 43.51 | 42.71 | 43.27 | 123,469 | +0.82(+1.94%) |
Mar 17, 2023 | 43.00 | 43.34 | 42.31 | 42.45 | 180,968 | -0.94(-2.17%) |
Mar 16, 2023 | 42.38 | 43.48 | 42.19 | 43.39 | 221,086 | +0.43(+1.00%) |
Mar 15, 2023 | 43.02 | 43.13 | 42.17 | 42.96 | 297,888 | -1.35(-3.05%) |
Mar 14, 2023 | 44.39 | 44.90 | 43.76 | 44.31 | 268,343 | +0.76(+1.74%) |
Mar 13, 2023 | 44.15 | 44.15 | 43.02 | 43.56 | 208,454 | -1.16(-2.60%) |
Mar 10, 2023 | 45.69 | 45.83 | 44.36 | 44.72 | 131,606 | -1.15(-2.51%) |
Mar 09, 2023 | 47.30 | 47.34 | 45.77 | 45.87 | 367,104 | -1.23(-2.62%) |
Mar 08, 2023 | 47.05 | 47.38 | 46.74 | 47.11 | 308,215 | +0.03(+0.06%) |
Mar 07, 2023 | 47.89 | 47.89 | 46.99 | 47.08 | 385,024 | -0.84(-1.74%) |
Mar 06, 2023 | 48.29 | 48.31 | 47.77 | 47.91 | 326,703 | -0.51(-1.05%) |
Mar 03, 2023 | 47.76 | 48.51 | 47.68 | 48.42 | 169,717 | +0.57(+1.18%) |
Mar 02, 2023 | 47.28 | 47.91 | 47.02 | 47.85 | 221,004 | +0.38(+0.80%) |