Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.56 | 46.86 | 45.52 | 46.14 | 215,406 | -0.21(-0.46%) |
May 05, 2023 | 45.64 | 46.49 | 45.41 | 46.35 | 264,581 | +1.57(+3.51%) |
May 04, 2023 | 44.70 | 45.01 | 43.64 | 44.78 | 307,615 | -0.43(-0.95%) |
May 03, 2023 | 45.44 | 45.92 | 45.09 | 45.21 | 311,277 | -0.18(-0.39%) |
May 02, 2023 | 46.16 | 46.16 | 44.77 | 45.39 | 335,445 | -1.07(-2.31%) |
May 01, 2023 | 46.74 | 47.26 | 46.46 | 46.46 | 187,303 | -0.44(-0.94%) |
Apr 28, 2023 | 46.44 | 47.25 | 46.44 | 46.90 | 229,268 | +0.18(+0.38%) |
Apr 27, 2023 | 45.76 | 46.74 | 45.74 | 46.72 | 369,887 | +1.05(+2.31%) |
Apr 26, 2023 | 45.33 | 46.05 | 45.33 | 45.67 | 259,655 | -0.17(-0.36%) |
Apr 25, 2023 | 46.85 | 46.92 | 45.63 | 45.84 | 287,981 | -1.44(-3.04%) |
Apr 24, 2023 | 47.78 | 48.09 | 47.10 | 47.27 | 150,823 | -0.67(-1.41%) |
Apr 21, 2023 | 48.53 | 48.56 | 47.83 | 47.95 | 176,764 | -0.51(-1.05%) |
Apr 20, 2023 | 48.33 | 48.67 | 47.70 | 48.45 | 297,059 | -0.32(-0.66%) |
Apr 19, 2023 | 49.08 | 49.08 | 48.49 | 48.78 | 239,375 | -0.44(-0.89%) |
Apr 18, 2023 | 50.18 | 50.18 | 48.93 | 49.22 | 204,456 | -0.77(-1.54%) |
Apr 17, 2023 | 50.15 | 50.35 | 49.51 | 49.99 | 165,365 | +0.00(+0.00%) |
Apr 14, 2023 | 50.23 | 50.43 | 49.50 | 49.99 | 216,750 | -0.21(-0.41%) |
Apr 13, 2023 | 49.88 | 50.41 | 49.39 | 50.19 | 185,527 | +0.50(+1.00%) |
Apr 12, 2023 | 49.72 | 49.92 | 49.34 | 49.69 | 194,553 | +0.39(+0.79%) |
Apr 11, 2023 | 49.12 | 49.63 | 48.97 | 49.30 | 196,950 | +0.32(+0.66%) |
Apr 10, 2023 | 48.17 | 49.03 | 48.17 | 48.98 | 426,142 | +0.51(+1.05%) |
Apr 06, 2023 | 48.79 | 48.88 | 48.13 | 48.47 | 231,298 | -0.23(-0.48%) |
Apr 05, 2023 | 48.87 | 48.87 | 48.21 | 48.71 | 313,750 | -0.42(-0.85%) |
Apr 04, 2023 | 50.51 | 50.70 | 48.97 | 49.13 | 228,251 | -1.22(-2.42%) |
Apr 03, 2023 | 50.29 | 50.53 | 49.96 | 50.35 | 300,536 | -0.19(-0.37%) |
Mar 31, 2023 | 50.29 | 50.57 | 49.90 | 50.53 | 285,834 | +0.60(+1.19%) |
Mar 30, 2023 | 50.11 | 50.33 | 49.45 | 49.94 | 257,431 | +0.13(+0.25%) |
Mar 29, 2023 | 50.12 | 50.42 | 49.63 | 49.81 | 298,244 | +0.17(+0.33%) |
Mar 28, 2023 | 49.33 | 49.85 | 49.33 | 49.65 | 182,318 | +0.04(+0.08%) |
Mar 27, 2023 | 49.48 | 49.94 | 48.81 | 49.61 | 245,915 | +0.71(+1.46%) |
Mar 24, 2023 | 47.85 | 49.00 | 47.82 | 48.89 | 373,323 | +0.66(+1.37%) |
Mar 23, 2023 | 48.08 | 48.53 | 47.73 | 48.23 | 546,808 | +0.16(+0.32%) |
Mar 22, 2023 | 49.57 | 49.72 | 48.06 | 48.08 | 318,900 | -1.34(-2.72%) |
Mar 21, 2023 | 49.62 | 49.96 | 49.13 | 49.42 | 341,250 | +0.67(+1.38%) |
Mar 20, 2023 | 49.36 | 50.17 | 48.72 | 48.75 | 397,823 | +0.03(+0.06%) |
Mar 17, 2023 | 50.52 | 50.52 | 48.50 | 48.72 | 1,792,725 | -2.08(-4.10%) |
Mar 16, 2023 | 49.28 | 51.27 | 48.85 | 50.80 | 361,774 | +0.76(+1.52%) |
Mar 15, 2023 | 50.22 | 50.50 | 49.72 | 50.04 | 422,231 | -1.40(-2.73%) |
Mar 14, 2023 | 52.62 | 52.96 | 50.86 | 51.44 | 460,707 | +0.49(+0.96%) |
Mar 13, 2023 | 52.38 | 52.41 | 49.66 | 50.96 | 546,697 | -2.38(-4.45%) |
Mar 10, 2023 | 54.89 | 54.89 | 53.03 | 53.33 | 393,835 | -1.76(-3.20%) |
Mar 09, 2023 | 56.90 | 57.28 | 55.04 | 55.10 | 402,559 | -1.52(-2.68%) |
Mar 08, 2023 | 56.64 | 58.34 | 55.91 | 56.62 | 545,801 | +2.94(+5.48%) |
Mar 07, 2023 | 54.13 | 54.31 | 53.45 | 53.67 | 259,638 | -0.28(-0.52%) |
Mar 06, 2023 | 54.58 | 54.85 | 53.65 | 53.96 | 309,242 | -0.75(-1.37%) |
Mar 03, 2023 | 55.42 | 55.53 | 54.60 | 54.71 | 274,518 | -0.35(-0.64%) |
Mar 02, 2023 | 55.09 | 55.51 | 54.63 | 55.06 | 205,796 | -0.35(-0.63%) |