Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.08 | 49.08 | 48.77 | 48.87 | 827,683 | -0.10(-0.20%) |
May 05, 2023 | 48.66 | 49.09 | 48.66 | 48.97 | 1,276,776 | +0.76(+1.58%) |
May 04, 2023 | 48.42 | 48.47 | 48.03 | 48.21 | 2,249,367 | -0.39(-0.80%) |
May 03, 2023 | 49.08 | 49.25 | 48.57 | 48.60 | 1,366,002 | -0.44(-0.89%) |
May 02, 2023 | 49.54 | 49.54 | 48.64 | 49.04 | 1,381,382 | -0.62(-1.26%) |
May 01, 2023 | 49.64 | 49.91 | 49.60 | 49.66 | 1,727,950 | +0.04(+0.08%) |
Apr 28, 2023 | 49.09 | 49.63 | 49.07 | 49.63 | 1,061,436 | +0.44(+0.89%) |
Apr 27, 2023 | 48.72 | 49.24 | 48.61 | 49.19 | 1,869,120 | +0.58(+1.18%) |
Apr 26, 2023 | 48.97 | 49.03 | 48.52 | 48.61 | 1,871,948 | -0.53(-1.07%) |
Apr 25, 2023 | 49.56 | 49.61 | 49.11 | 49.14 | 1,505,170 | -0.60(-1.22%) |
Apr 24, 2023 | 49.60 | 49.76 | 49.56 | 49.74 | 1,047,182 | +0.13(+0.26%) |
Apr 21, 2023 | 49.66 | 49.66 | 49.41 | 49.62 | 1,036,901 | +0.06(+0.12%) |
Apr 20, 2023 | 49.44 | 49.68 | 49.40 | 49.56 | 1,049,019 | -0.13(-0.26%) |
Apr 19, 2023 | 49.49 | 49.74 | 49.45 | 49.68 | 1,367,459 | +0.04(+0.08%) |
Apr 18, 2023 | 49.76 | 49.76 | 49.47 | 49.65 | 1,735,540 | +0.00(+0.00%) |
Apr 17, 2023 | 49.43 | 49.65 | 49.36 | 49.65 | 1,145,319 | +0.20(+0.39%) |
Apr 14, 2023 | 49.52 | 49.73 | 49.22 | 49.45 | 1,520,704 | -0.02(-0.04%) |
Apr 13, 2023 | 49.13 | 49.53 | 48.97 | 49.47 | 1,521,428 | +0.40(+0.81%) |
Apr 12, 2023 | 49.37 | 49.44 | 48.99 | 49.07 | 1,186,779 | -0.09(-0.18%) |
Apr 11, 2023 | 49.14 | 49.33 | 49.10 | 49.16 | 2,291,649 | +0.12(+0.24%) |
Apr 10, 2023 | 48.79 | 49.05 | 48.70 | 49.04 | 998,264 | +0.07(+0.14%) |
Apr 06, 2023 | 48.87 | 49.06 | 48.81 | 48.97 | 1,208,473 | +0.06(+0.12%) |
Apr 05, 2023 | 48.69 | 48.95 | 48.69 | 48.91 | 1,372,333 | +0.20(+0.40%) |
Apr 04, 2023 | 49.15 | 49.15 | 48.56 | 48.72 | 1,345,900 | -0.34(-0.70%) |
Apr 03, 2023 | 48.82 | 49.14 | 48.82 | 49.06 | 1,318,064 | +0.31(+0.64%) |
Mar 31, 2023 | 48.34 | 48.78 | 48.34 | 48.75 | 1,443,314 | +0.56(+1.15%) |
Mar 30, 2023 | 48.24 | 48.29 | 47.98 | 48.19 | 1,422,978 | +0.22(+0.47%) |
Mar 29, 2023 | 47.85 | 48.00 | 47.76 | 47.97 | 1,690,260 | +0.51(+1.07%) |
Mar 28, 2023 | 47.36 | 47.59 | 47.29 | 47.46 | 1,202,018 | +0.05(+0.10%) |
Mar 27, 2023 | 47.53 | 47.65 | 47.30 | 47.41 | 1,722,701 | +0.26(+0.56%) |
Mar 24, 2023 | 46.54 | 47.18 | 46.35 | 47.15 | 1,491,443 | +0.40(+0.86%) |
Mar 23, 2023 | 47.05 | 47.42 | 46.47 | 46.75 | 1,495,944 | -0.06(-0.13%) |
Mar 22, 2023 | 47.66 | 47.89 | 46.81 | 46.81 | 1,558,084 | -0.84(-1.77%) |
Mar 21, 2023 | 47.68 | 47.75 | 47.36 | 47.65 | 1,078,164 | +0.44(+0.92%) |
Mar 20, 2023 | 46.84 | 47.30 | 46.84 | 47.22 | 1,518,549 | +0.57(+1.23%) |
Mar 17, 2023 | 47.20 | 47.21 | 46.51 | 46.64 | 1,792,131 | -0.69(-1.45%) |
Mar 16, 2023 | 46.47 | 47.41 | 46.33 | 47.33 | 4,152,022 | +0.55(+1.18%) |
Mar 15, 2023 | 46.49 | 46.82 | 46.21 | 46.78 | 5,236,226 | -0.47(-0.98%) |
Mar 14, 2023 | 47.28 | 47.48 | 46.71 | 47.25 | 1,924,740 | +0.61(+1.31%) |
Mar 13, 2023 | 46.38 | 47.30 | 46.28 | 46.63 | 4,844,913 | -0.27(-0.58%) |
Mar 10, 2023 | 47.33 | 47.70 | 46.68 | 46.91 | 4,335,224 | -0.52(-1.10%) |
Mar 09, 2023 | 48.38 | 48.51 | 47.29 | 47.43 | 2,569,433 | -0.85(-1.77%) |
Mar 08, 2023 | 48.35 | 48.43 | 48.03 | 48.28 | 2,091,784 | -0.06(-0.12%) |
Mar 07, 2023 | 49.15 | 49.17 | 48.24 | 48.34 | 2,019,168 | -0.79(-1.62%) |
Mar 06, 2023 | 49.17 | 49.36 | 49.07 | 49.14 | 1,353,350 | +0.04(+0.08%) |
Mar 03, 2023 | 48.68 | 49.14 | 48.54 | 49.10 | 1,044,298 | +0.61(+1.26%) |
Mar 02, 2023 | 48.04 | 48.61 | 47.98 | 48.49 | 1,295,409 | +0.26(+0.54%) |