Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.07 | 50.77 | 50.00 | 50.32 | 230,998 | +0.28(+0.56%) |
May 05, 2023 | 49.96 | 50.55 | 49.70 | 50.04 | 221,098 | +0.49(+0.99%) |
May 04, 2023 | 51.17 | 51.39 | 49.46 | 49.55 | 233,942 | -2.05(-3.97%) |
May 03, 2023 | 51.60 | 52.23 | 51.49 | 51.60 | 227,777 | +0.37(+0.72%) |
May 02, 2023 | 51.64 | 51.64 | 50.54 | 51.23 | 240,277 | -0.69(-1.33%) |
May 01, 2023 | 52.48 | 52.89 | 51.80 | 51.92 | 219,170 | -0.77(-1.46%) |
Apr 28, 2023 | 52.61 | 53.47 | 52.61 | 52.69 | 225,637 | -0.03(-0.06%) |
Apr 27, 2023 | 52.28 | 53.18 | 50.96 | 52.72 | 307,235 | +1.56(+3.05%) |
Apr 26, 2023 | 51.00 | 51.20 | 50.70 | 51.16 | 213,532 | +0.24(+0.47%) |
Apr 25, 2023 | 51.38 | 51.59 | 50.87 | 50.92 | 213,246 | -0.87(-1.68%) |
Apr 24, 2023 | 52.20 | 52.35 | 51.71 | 51.79 | 148,083 | -0.43(-0.82%) |
Apr 21, 2023 | 52.06 | 52.23 | 51.56 | 52.22 | 161,863 | +0.53(+1.03%) |
Apr 20, 2023 | 51.51 | 51.83 | 51.26 | 51.69 | 109,649 | +0.14(+0.27%) |
Apr 19, 2023 | 51.37 | 51.80 | 51.16 | 51.55 | 173,676 | +0.22(+0.43%) |
Apr 18, 2023 | 52.00 | 52.38 | 51.20 | 51.33 | 246,387 | -0.49(-0.95%) |
Apr 17, 2023 | 52.00 | 52.03 | 51.25 | 51.82 | 155,171 | -0.01(-0.02%) |
Apr 14, 2023 | 51.38 | 52.17 | 51.21 | 51.83 | 215,341 | +0.55(+1.07%) |
Apr 13, 2023 | 50.69 | 51.34 | 50.48 | 51.28 | 190,992 | +0.61(+1.20%) |
Apr 12, 2023 | 50.14 | 50.96 | 50.14 | 50.67 | 153,824 | +0.73(+1.46%) |
Apr 11, 2023 | 50.00 | 50.49 | 49.80 | 49.94 | 173,406 | -0.02(-0.04%) |
Apr 10, 2023 | 48.95 | 49.99 | 48.95 | 49.96 | 183,002 | +0.86(+1.75%) |
Apr 06, 2023 | 48.60 | 49.11 | 48.37 | 49.10 | 165,065 | +0.67(+1.38%) |
Apr 05, 2023 | 48.60 | 48.76 | 48.10 | 48.43 | 187,334 | -0.42(-0.86%) |
Apr 04, 2023 | 49.72 | 49.89 | 48.56 | 48.85 | 140,076 | -0.81(-1.63%) |
Apr 03, 2023 | 49.62 | 49.76 | 48.97 | 49.66 | 158,375 | +0.17(+0.34%) |
Mar 31, 2023 | 49.35 | 49.59 | 49.15 | 49.49 | 187,518 | +0.42(+0.86%) |
Mar 30, 2023 | 49.45 | 49.55 | 48.90 | 49.07 | 119,916 | -0.21(-0.43%) |
Mar 29, 2023 | 49.22 | 49.45 | 48.87 | 49.28 | 145,781 | +0.31(+0.63%) |
Mar 28, 2023 | 48.46 | 49.34 | 48.46 | 48.97 | 203,478 | +0.26(+0.53%) |
Mar 27, 2023 | 48.36 | 48.91 | 47.83 | 48.71 | 191,394 | +0.85(+1.78%) |
Mar 24, 2023 | 46.48 | 47.95 | 46.30 | 47.86 | 223,650 | +1.16(+2.48%) |
Mar 23, 2023 | 47.56 | 47.62 | 46.54 | 46.70 | 170,560 | -0.79(-1.66%) |
Mar 22, 2023 | 48.70 | 48.88 | 47.46 | 47.49 | 220,713 | -1.14(-2.34%) |
Mar 21, 2023 | 48.30 | 48.65 | 48.07 | 48.63 | 163,088 | +0.92(+1.93%) |
Mar 20, 2023 | 47.50 | 48.20 | 47.47 | 47.71 | 158,242 | +0.59(+1.25%) |
Mar 17, 2023 | 47.78 | 47.78 | 47.04 | 47.12 | 420,774 | -0.86(-1.79%) |
Mar 16, 2023 | 46.79 | 48.23 | 46.72 | 47.98 | 226,898 | +0.74(+1.57%) |
Mar 15, 2023 | 47.27 | 47.37 | 46.68 | 47.24 | 214,113 | -0.81(-1.69%) |
Mar 14, 2023 | 47.88 | 48.44 | 47.53 | 48.05 | 323,897 | +1.00(+2.13%) |
Mar 13, 2023 | 47.16 | 48.40 | 46.88 | 47.05 | 372,234 | -0.74(-1.55%) |
Mar 10, 2023 | 48.42 | 48.42 | 47.47 | 47.79 | 277,667 | -0.84(-1.73%) |
Mar 09, 2023 | 49.42 | 49.54 | 48.55 | 48.63 | 245,447 | -0.63(-1.28%) |
Mar 08, 2023 | 49.56 | 49.75 | 49.09 | 49.26 | 229,795 | -0.23(-0.46%) |
Mar 07, 2023 | 50.36 | 50.39 | 48.89 | 49.49 | 301,617 | -0.79(-1.57%) |
Mar 06, 2023 | 50.21 | 50.34 | 49.89 | 50.28 | 248,909 | +0.00(+0.00%) |
Mar 03, 2023 | 50.54 | 50.86 | 49.73 | 50.28 | 162,706 | +0.08(+0.16%) |
Mar 02, 2023 | 50.11 | 50.38 | 49.59 | 50.20 | 218,786 | -0.03(-0.06%) |