Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 48.75 | 48.75 | 47.53 | 47.67 | 180,558 | -1.11(-2.29%) |
May 05, 2023 | 49.21 | 49.64 | 48.30 | 48.79 | 140,214 | +0.26(+0.54%) |
May 04, 2023 | 50.19 | 51.08 | 47.53 | 48.52 | 233,012 | -1.40(-2.80%) |
May 03, 2023 | 50.04 | 51.02 | 49.90 | 49.92 | 257,593 | -0.25(-0.51%) |
May 02, 2023 | 51.24 | 51.24 | 49.78 | 50.18 | 111,051 | -1.30(-2.53%) |
May 01, 2023 | 51.44 | 52.15 | 51.03 | 51.48 | 90,635 | -0.05(-0.09%) |
Apr 28, 2023 | 51.20 | 53.04 | 50.41 | 51.53 | 135,181 | +0.43(+0.84%) |
Apr 27, 2023 | 50.18 | 51.12 | 50.08 | 51.10 | 113,706 | +1.16(+2.33%) |
Apr 26, 2023 | 49.93 | 50.80 | 49.65 | 49.93 | 167,223 | -0.32(-0.64%) |
Apr 25, 2023 | 50.88 | 50.91 | 50.10 | 50.26 | 91,191 | -0.83(-1.63%) |
Apr 24, 2023 | 51.45 | 51.97 | 50.95 | 51.09 | 111,883 | -0.14(-0.27%) |
Apr 21, 2023 | 51.66 | 51.78 | 51.09 | 51.22 | 65,294 | -0.44(-0.85%) |
Apr 20, 2023 | 51.58 | 52.06 | 51.25 | 51.66 | 81,676 | -0.02(-0.04%) |
Apr 19, 2023 | 52.21 | 52.30 | 51.66 | 51.68 | 98,311 | -0.79(-1.51%) |
Apr 18, 2023 | 53.19 | 53.68 | 52.16 | 52.48 | 62,843 | -0.66(-1.23%) |
Apr 17, 2023 | 53.03 | 53.24 | 52.59 | 53.13 | 85,063 | +0.31(+0.59%) |
Apr 14, 2023 | 53.73 | 54.16 | 52.44 | 52.82 | 74,460 | -0.78(-1.46%) |
Apr 13, 2023 | 52.73 | 53.62 | 52.33 | 53.60 | 121,405 | +1.24(+2.37%) |
Apr 12, 2023 | 53.07 | 53.16 | 52.34 | 52.36 | 138,845 | -0.48(-0.91%) |
Apr 11, 2023 | 53.07 | 53.47 | 52.78 | 52.84 | 86,002 | -0.15(-0.28%) |
Apr 10, 2023 | 52.89 | 53.25 | 52.63 | 52.99 | 108,890 | -0.25(-0.48%) |
Apr 06, 2023 | 52.74 | 53.32 | 52.45 | 53.24 | 82,200 | +0.64(+1.21%) |
Apr 05, 2023 | 52.87 | 53.13 | 52.11 | 52.60 | 139,493 | -0.48(-0.90%) |
Apr 04, 2023 | 53.01 | 53.55 | 52.16 | 53.08 | 147,711 | +0.42(+0.80%) |
Apr 03, 2023 | 52.44 | 52.73 | 51.26 | 52.66 | 148,460 | +0.14(+0.26%) |
Mar 31, 2023 | 52.25 | 52.71 | 51.80 | 52.53 | 169,249 | +0.71(+1.38%) |
Mar 30, 2023 | 51.80 | 52.34 | 51.43 | 51.81 | 135,877 | +0.19(+0.36%) |
Mar 29, 2023 | 51.61 | 52.21 | 50.95 | 51.63 | 394,558 | +0.22(+0.42%) |
Mar 28, 2023 | 51.11 | 51.64 | 50.88 | 51.41 | 190,306 | +0.30(+0.59%) |
Mar 27, 2023 | 51.30 | 51.53 | 50.97 | 51.11 | 183,932 | +0.31(+0.62%) |
Mar 24, 2023 | 50.34 | 51.00 | 50.05 | 50.79 | 172,201 | +0.32(+0.64%) |
Mar 23, 2023 | 50.89 | 51.43 | 50.36 | 50.47 | 185,455 | -0.42(-0.83%) |
Mar 22, 2023 | 51.95 | 52.75 | 50.86 | 50.89 | 178,726 | -1.22(-2.35%) |
Mar 21, 2023 | 52.32 | 52.92 | 51.67 | 52.11 | 383,822 | +0.10(+0.19%) |
Mar 20, 2023 | 50.83 | 52.19 | 49.72 | 52.02 | 278,323 | +1.52(+3.00%) |
Mar 17, 2023 | 50.63 | 51.67 | 50.33 | 50.50 | 892,477 | -0.05(-0.10%) |
Mar 16, 2023 | 48.46 | 50.93 | 47.95 | 50.55 | 241,265 | +1.56(+3.17%) |
Mar 15, 2023 | 48.27 | 49.14 | 47.86 | 48.99 | 200,391 | -0.13(-0.26%) |
Mar 14, 2023 | 49.89 | 49.89 | 48.72 | 49.12 | 158,078 | +0.25(+0.52%) |
Mar 13, 2023 | 50.71 | 50.71 | 48.64 | 48.87 | 179,178 | -2.13(-4.18%) |
Mar 10, 2023 | 51.56 | 51.60 | 50.69 | 51.00 | 129,266 | -0.89(-1.72%) |
Mar 09, 2023 | 54.09 | 54.19 | 51.85 | 51.89 | 130,766 | -2.45(-4.51%) |
Mar 08, 2023 | 53.96 | 54.46 | 53.17 | 54.34 | 118,490 | +0.54(+0.99%) |
Mar 07, 2023 | 54.60 | 54.64 | 53.42 | 53.81 | 186,845 | -0.54(-0.98%) |
Mar 06, 2023 | 55.47 | 55.82 | 54.08 | 54.34 | 310,757 | -1.20(-2.15%) |
Mar 03, 2023 | 55.67 | 55.88 | 55.09 | 55.54 | 118,884 | +0.08(+0.14%) |
Mar 02, 2023 | 55.33 | 55.61 | 54.81 | 55.46 | 135,352 | -0.17(-0.30%) |