Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 54.52 | 54.62 | 53.00 | 53.62 | 86,741 | -0.73(-1.34%) |
May 05, 2023 | 53.54 | 54.56 | 52.71 | 54.35 | 169,049 | +1.50(+2.84%) |
May 04, 2023 | 54.33 | 54.67 | 52.00 | 52.85 | 194,367 | -1.48(-2.72%) |
May 03, 2023 | 50.64 | 54.69 | 50.12 | 54.33 | 226,038 | +4.40(+8.81%) |
May 02, 2023 | 49.87 | 50.85 | 48.77 | 49.93 | 229,348 | -0.27(-0.54%) |
May 01, 2023 | 50.00 | 50.59 | 49.98 | 50.20 | 122,505 | +0.16(+0.32%) |
Apr 28, 2023 | 49.64 | 50.76 | 48.91 | 50.04 | 190,266 | +0.38(+0.77%) |
Apr 27, 2023 | 48.52 | 49.68 | 48.52 | 49.66 | 130,434 | +1.26(+2.60%) |
Apr 26, 2023 | 49.07 | 49.16 | 48.01 | 48.40 | 169,489 | -0.89(-1.81%) |
Apr 25, 2023 | 49.16 | 49.52 | 48.92 | 49.29 | 185,830 | -0.37(-0.75%) |
Apr 24, 2023 | 49.35 | 49.76 | 49.03 | 49.66 | 250,526 | +0.38(+0.77%) |
Apr 21, 2023 | 49.28 | 49.63 | 48.95 | 49.28 | 135,968 | +0.02(+0.04%) |
Apr 20, 2023 | 48.39 | 49.33 | 48.12 | 49.26 | 269,184 | +0.68(+1.40%) |
Apr 19, 2023 | 48.10 | 48.92 | 48.10 | 48.58 | 226,971 | +0.15(+0.31%) |
Apr 18, 2023 | 48.70 | 49.03 | 48.23 | 48.43 | 166,130 | -0.17(-0.35%) |
Apr 17, 2023 | 48.07 | 49.19 | 48.07 | 48.60 | 464,951 | +1.02(+2.14%) |
Apr 14, 2023 | 48.18 | 49.34 | 47.36 | 47.58 | 180,495 | -0.44(-0.92%) |
Apr 13, 2023 | 47.97 | 48.15 | 47.23 | 48.02 | 159,068 | +0.10(+0.21%) |
Apr 12, 2023 | 47.93 | 48.52 | 47.80 | 47.92 | 350,297 | +0.42(+0.88%) |
Apr 11, 2023 | 47.76 | 48.00 | 47.17 | 47.50 | 154,394 | +0.21(+0.44%) |
Apr 10, 2023 | 46.52 | 47.80 | 46.32 | 47.29 | 155,561 | +0.86(+1.85%) |
Apr 06, 2023 | 46.33 | 46.55 | 45.77 | 46.43 | 107,349 | +0.02(+0.04%) |
Apr 05, 2023 | 46.17 | 46.57 | 45.73 | 46.41 | 125,687 | -0.11(-0.24%) |
Apr 04, 2023 | 48.89 | 48.89 | 46.33 | 46.52 | 134,944 | -2.17(-4.46%) |
Apr 03, 2023 | 48.60 | 49.24 | 47.69 | 48.69 | 237,291 | +0.19(+0.39%) |
Mar 31, 2023 | 48.04 | 48.65 | 47.93 | 48.50 | 626,988 | +0.93(+1.96%) |
Mar 30, 2023 | 48.52 | 48.66 | 47.48 | 47.57 | 93,208 | -0.52(-1.08%) |
Mar 29, 2023 | 48.03 | 48.75 | 47.62 | 48.09 | 100,131 | +0.37(+0.78%) |
Mar 28, 2023 | 47.32 | 48.16 | 47.22 | 47.72 | 124,479 | +0.40(+0.85%) |
Mar 27, 2023 | 47.19 | 48.48 | 46.41 | 47.32 | 100,290 | +0.89(+1.92%) |
Mar 24, 2023 | 45.36 | 46.54 | 44.98 | 46.43 | 124,758 | +0.46(+1.00%) |
Mar 23, 2023 | 47.07 | 47.50 | 45.58 | 45.97 | 103,339 | -0.80(-1.71%) |
Mar 22, 2023 | 47.91 | 48.26 | 46.67 | 46.77 | 133,287 | -1.14(-2.38%) |
Mar 21, 2023 | 47.84 | 48.98 | 47.71 | 47.91 | 140,771 | +1.04(+2.22%) |
Mar 20, 2023 | 47.19 | 48.17 | 46.86 | 46.87 | 128,826 | +0.40(+0.86%) |
Mar 17, 2023 | 47.84 | 47.84 | 46.25 | 46.47 | 553,561 | -2.03(-4.19%) |
Mar 16, 2023 | 46.76 | 48.92 | 46.36 | 48.50 | 145,241 | +1.12(+2.36%) |
Mar 15, 2023 | 47.05 | 48.80 | 46.14 | 47.38 | 177,937 | -1.08(-2.23%) |
Mar 14, 2023 | 49.10 | 49.68 | 47.80 | 48.46 | 166,641 | +1.12(+2.37%) |
Mar 13, 2023 | 49.13 | 49.13 | 47.00 | 47.34 | 127,595 | -2.10(-4.25%) |
Mar 10, 2023 | 50.83 | 50.83 | 48.85 | 49.44 | 182,592 | -1.46(-2.87%) |
Mar 09, 2023 | 52.54 | 52.63 | 50.90 | 50.90 | 155,740 | -1.64(-3.12%) |
Mar 08, 2023 | 52.13 | 52.58 | 51.50 | 52.54 | 159,578 | +0.66(+1.27%) |
Mar 07, 2023 | 52.35 | 52.41 | 51.22 | 51.88 | 162,659 | -0.44(-0.84%) |
Mar 06, 2023 | 54.23 | 54.23 | 50.83 | 52.32 | 300,971 | -1.68(-3.11%) |
Mar 03, 2023 | 53.61 | 54.30 | 52.97 | 54.00 | 170,951 | +0.52(+0.97%) |
Mar 02, 2023 | 53.10 | 54.01 | 52.52 | 53.48 | 133,685 | +0.04(+0.07%) |