Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.59 | 49.60 | 49.57 | 49.58 | 1,245,376 | -0.02(-0.05%) |
May 05, 2023 | 49.65 | 49.65 | 49.59 | 49.60 | 587,592 | -0.02(-0.04%) |
May 04, 2023 | 49.63 | 49.63 | 49.60 | 49.62 | 409,167 | +0.03(+0.06%) |
May 03, 2023 | 49.55 | 49.60 | 49.55 | 49.59 | 283,892 | +0.02(+0.03%) |
May 02, 2023 | 49.52 | 49.58 | 49.52 | 49.58 | 354,319 | +0.05(+0.11%) |
May 01, 2023 | 49.55 | 49.55 | 49.52 | 49.52 | 363,643 | -0.19(-0.38%) |
Apr 28, 2023 | 49.67 | 49.71 | 49.67 | 49.71 | 404,299 | +0.02(+0.04%) |
Apr 27, 2023 | 49.65 | 49.70 | 49.65 | 49.69 | 460,510 | -0.02(-0.04%) |
Apr 26, 2023 | 49.69 | 49.71 | 49.68 | 49.71 | 1,102,238 | +0.01(+0.02%) |
Apr 25, 2023 | 49.66 | 49.70 | 49.66 | 49.70 | 323,708 | +0.06(+0.12%) |
Apr 24, 2023 | 49.65 | 49.65 | 49.63 | 49.64 | 3,833,432 | +0.02(+0.04%) |
Apr 21, 2023 | 49.62 | 49.63 | 49.62 | 49.62 | 275,460 | +0.01(+0.02%) |
Apr 20, 2023 | 49.59 | 49.61 | 49.59 | 49.61 | 359,055 | +0.03(+0.06%) |
Apr 19, 2023 | 49.58 | 49.59 | 49.57 | 49.58 | 298,004 | +0.01(+0.02%) |
Apr 18, 2023 | 49.58 | 49.60 | 49.57 | 49.57 | 348,711 | +0.02(+0.03%) |
Apr 17, 2023 | 49.57 | 49.58 | 49.55 | 49.55 | 458,755 | +0.00(+0.00%) |
Apr 14, 2023 | 49.57 | 49.58 | 49.55 | 49.55 | 303,339 | -0.02(-0.05%) |
Apr 13, 2023 | 49.56 | 49.58 | 49.56 | 49.58 | 357,888 | +0.04(+0.08%) |
Apr 12, 2023 | 49.54 | 49.56 | 49.53 | 49.54 | 651,243 | +0.02(+0.05%) |
Apr 11, 2023 | 49.52 | 49.54 | 49.51 | 49.52 | 322,736 | +0.01(+0.01%) |
Apr 10, 2023 | 49.54 | 49.54 | 49.50 | 49.51 | 811,096 | -0.02(-0.04%) |
Apr 06, 2023 | 49.54 | 49.55 | 49.53 | 49.53 | 672,113 | -0.01(-0.02%) |
Apr 05, 2023 | 49.51 | 49.56 | 49.51 | 49.54 | 379,576 | +0.04(+0.08%) |
Apr 04, 2023 | 49.46 | 49.51 | 49.46 | 49.50 | 601,170 | +0.02(+0.05%) |
Apr 03, 2023 | 49.45 | 49.48 | 49.44 | 49.48 | 353,202 | -0.12(-0.25%) |
Mar 31, 2023 | 49.60 | 49.61 | 49.58 | 49.60 | 643,793 | +0.01(+0.02%) |
Mar 30, 2023 | 49.57 | 49.59 | 49.57 | 49.59 | 578,360 | +0.01(+0.02%) |
Mar 29, 2023 | 49.55 | 49.58 | 49.55 | 49.58 | 615,812 | +0.03(+0.06%) |
Mar 28, 2023 | 49.56 | 49.57 | 49.55 | 49.55 | 321,750 | -0.02(-0.04%) |
Mar 27, 2023 | 49.60 | 49.60 | 49.56 | 49.57 | 431,641 | -0.02(-0.05%) |
Mar 24, 2023 | 49.58 | 49.60 | 49.58 | 49.59 | 872,010 | +0.00(+0.01%) |
Mar 23, 2023 | 49.55 | 49.59 | 49.55 | 49.59 | 467,424 | +0.04(+0.08%) |
Mar 22, 2023 | 49.54 | 49.56 | 49.50 | 49.55 | 401,258 | +0.01(+0.02%) |
Mar 21, 2023 | 49.50 | 49.54 | 49.49 | 49.54 | 1,685,626 | +0.03(+0.07%) |
Mar 20, 2023 | 49.56 | 49.56 | 49.50 | 49.51 | 526,951 | -0.02(-0.05%) |
Mar 17, 2023 | 49.49 | 49.57 | 49.49 | 49.53 | 856,673 | -0.03(-0.06%) |
Mar 16, 2023 | 49.56 | 49.60 | 49.53 | 49.56 | 552,037 | -0.03(-0.06%) |
Mar 15, 2023 | 49.56 | 49.60 | 49.54 | 49.59 | 710,108 | +0.06(+0.12%) |
Mar 14, 2023 | 49.62 | 49.62 | 49.51 | 49.53 | 1,129,212 | -0.07(-0.15%) |
Mar 13, 2023 | 49.59 | 49.64 | 49.59 | 49.60 | 471,650 | +0.06(+0.12%) |
Mar 10, 2023 | 49.50 | 49.56 | 49.50 | 49.55 | 1,629,172 | +0.04(+0.07%) |
Mar 09, 2023 | 49.49 | 49.51 | 49.48 | 49.51 | 480,707 | +0.03(+0.07%) |
Mar 08, 2023 | 49.47 | 49.49 | 49.47 | 49.48 | 375,221 | -0.01(-0.02%) |
Mar 07, 2023 | 49.52 | 49.52 | 49.48 | 49.48 | 317,249 | -0.02(-0.03%) |
Mar 06, 2023 | 49.50 | 49.51 | 49.49 | 49.50 | 561,567 | +0.01(+0.02%) |
Mar 03, 2023 | 49.47 | 49.50 | 49.47 | 49.49 | 606,384 | +0.02(+0.03%) |
Mar 02, 2023 | 49.48 | 49.48 | 49.46 | 49.48 | 607,671 | +0.01(+0.01%) |