Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 51.59 | 51.63 | 51.16 | 51.19 | 778,994 | -0.78(-1.51%) |
May 05, 2023 | 51.56 | 52.12 | 51.18 | 51.98 | 1,055,245 | +0.97(+1.90%) |
May 04, 2023 | 50.88 | 51.06 | 50.65 | 51.01 | 1,010,495 | +0.48(+0.94%) |
May 03, 2023 | 50.17 | 50.75 | 50.04 | 50.53 | 2,033,246 | +0.81(+1.63%) |
May 02, 2023 | 49.75 | 50.02 | 49.39 | 49.72 | 1,975,107 | -0.08(-0.17%) |
May 01, 2023 | 50.24 | 50.29 | 49.76 | 49.80 | 1,421,044 | -0.20(-0.39%) |
Apr 28, 2023 | 51.07 | 51.56 | 49.82 | 50.00 | 2,896,993 | -2.27(-4.35%) |
Apr 27, 2023 | 51.98 | 52.43 | 51.85 | 52.27 | 1,922,199 | -0.12(-0.23%) |
Apr 26, 2023 | 53.85 | 53.89 | 52.35 | 52.39 | 2,741,553 | -0.89(-1.68%) |
Apr 25, 2023 | 53.55 | 53.69 | 53.12 | 53.29 | 1,430,636 | +0.53(+1.01%) |
Apr 24, 2023 | 52.48 | 52.88 | 52.33 | 52.76 | 1,120,100 | -0.08(-0.16%) |
Apr 21, 2023 | 52.53 | 52.93 | 52.40 | 52.84 | 1,739,771 | +1.15(+2.22%) |
Apr 20, 2023 | 51.88 | 51.99 | 51.67 | 51.70 | 875,491 | -0.23(-0.44%) |
Apr 19, 2023 | 51.92 | 52.08 | 51.67 | 51.92 | 2,780,047 | +0.48(+0.93%) |
Apr 18, 2023 | 52.11 | 52.23 | 51.30 | 51.44 | 2,579,626 | -0.65(-1.25%) |
Apr 17, 2023 | 52.33 | 52.38 | 52.02 | 52.10 | 1,234,243 | -0.23(-0.45%) |
Apr 14, 2023 | 52.72 | 52.74 | 52.11 | 52.33 | 1,857,913 | +0.05(+0.09%) |
Apr 13, 2023 | 52.27 | 52.48 | 52.19 | 52.28 | 1,461,765 | +0.28(+0.54%) |
Apr 12, 2023 | 52.15 | 52.44 | 51.83 | 52.00 | 2,303,695 | +0.54(+1.05%) |
Apr 11, 2023 | 51.94 | 51.95 | 51.37 | 51.46 | 2,183,433 | +0.21(+0.42%) |
Apr 10, 2023 | 51.61 | 51.74 | 50.89 | 51.25 | 1,859,135 | -0.88(-1.68%) |
Apr 06, 2023 | 51.99 | 52.27 | 51.88 | 52.12 | 2,882,350 | +1.02(+1.99%) |
Apr 05, 2023 | 51.45 | 51.71 | 51.02 | 51.11 | 3,349,732 | +0.59(+1.16%) |
Apr 04, 2023 | 50.48 | 50.97 | 50.40 | 50.52 | 3,441,795 | +0.03(+0.06%) |
Apr 03, 2023 | 50.73 | 50.84 | 50.41 | 50.49 | 2,010,980 | -0.22(-0.44%) |
Mar 31, 2023 | 50.73 | 50.81 | 50.48 | 50.72 | 2,183,156 | +0.42(+0.83%) |
Mar 30, 2023 | 50.86 | 51.00 | 50.22 | 50.30 | 2,051,679 | -0.45(-0.88%) |
Mar 29, 2023 | 50.99 | 51.02 | 50.72 | 50.75 | 2,006,614 | +0.24(+0.48%) |
Mar 28, 2023 | 50.42 | 50.59 | 50.25 | 50.50 | 1,624,479 | +0.90(+1.82%) |
Mar 27, 2023 | 49.39 | 49.65 | 49.13 | 49.60 | 1,883,822 | +0.57(+1.16%) |
Mar 24, 2023 | 48.46 | 49.14 | 48.10 | 49.03 | 2,949,818 | +0.82(+1.70%) |
Mar 23, 2023 | 48.47 | 48.74 | 47.90 | 48.21 | 6,457,641 | +2.74(+6.03%) |
Mar 22, 2023 | 45.55 | 46.00 | 45.45 | 45.47 | 1,025,393 | +0.21(+0.47%) |
Mar 21, 2023 | 45.54 | 45.54 | 45.06 | 45.26 | 1,198,086 | +0.52(+1.17%) |
Mar 20, 2023 | 44.70 | 44.96 | 44.39 | 44.73 | 2,394,499 | +0.24(+0.54%) |
Mar 17, 2023 | 44.56 | 44.67 | 44.24 | 44.49 | 1,432,703 | -0.35(-0.79%) |
Mar 16, 2023 | 44.46 | 44.88 | 44.17 | 44.85 | 1,384,555 | +0.51(+1.16%) |
Mar 15, 2023 | 43.84 | 44.44 | 43.83 | 44.33 | 1,067,069 | -0.27(-0.61%) |
Mar 14, 2023 | 44.31 | 44.64 | 44.11 | 44.60 | 2,381,825 | +0.77(+1.76%) |
Mar 13, 2023 | 44.01 | 44.55 | 43.77 | 43.83 | 1,648,910 | -0.23(-0.53%) |
Mar 10, 2023 | 44.32 | 44.69 | 44.01 | 44.06 | 1,375,380 | +0.21(+0.49%) |
Mar 09, 2023 | 44.45 | 44.50 | 43.76 | 43.85 | 1,236,217 | -0.17(-0.38%) |
Mar 08, 2023 | 44.33 | 44.43 | 43.89 | 44.02 | 1,221,734 | -0.31(-0.69%) |
Mar 07, 2023 | 44.73 | 44.78 | 44.04 | 44.32 | 1,282,481 | -0.16(-0.36%) |
Mar 06, 2023 | 44.37 | 44.71 | 44.26 | 44.48 | 787,799 | -0.03(-0.06%) |
Mar 03, 2023 | 44.26 | 44.51 | 44.07 | 44.51 | 2,181,839 | +0.12(+0.27%) |
Mar 02, 2023 | 43.70 | 44.39 | 43.64 | 44.39 | 1,248,552 | +0.57(+1.30%) |