Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.34 | 50.61 | 50.12 | 50.25 | 3,153 | +0.43(+0.87%) |
May 05, 2023 | 48.57 | 50.32 | 48.57 | 49.82 | 3,114 | +0.61(+1.24%) |
May 04, 2023 | 49.46 | 49.47 | 49.21 | 49.21 | 7,287 | -0.56(-1.13%) |
May 03, 2023 | 49.58 | 49.77 | 49.27 | 49.77 | 3,712 | +0.58(+1.18%) |
May 02, 2023 | 49.26 | 49.47 | 48.86 | 49.19 | 3,357 | -0.39(-0.79%) |
May 01, 2023 | 49.49 | 50.25 | 49.49 | 49.58 | 3,483 | -0.36(-0.72%) |
Apr 28, 2023 | 49.50 | 49.94 | 49.50 | 49.94 | 1,410 | +0.22(+0.45%) |
Apr 27, 2023 | 49.98 | 50.07 | 49.54 | 49.72 | 3,861 | +0.73(+1.49%) |
Apr 26, 2023 | 48.73 | 49.04 | 48.73 | 48.99 | 7,023 | +0.14(+0.28%) |
Apr 25, 2023 | 49.44 | 49.44 | 48.79 | 48.85 | 22,426 | -0.82(-1.65%) |
Apr 24, 2023 | 49.00 | 50.21 | 49.00 | 49.67 | 8,780 | -0.37(-0.73%) |
Apr 21, 2023 | 49.90 | 50.05 | 49.90 | 50.04 | 5,940 | +0.22(+0.45%) |
Apr 20, 2023 | 49.91 | 49.99 | 49.70 | 49.81 | 7,516 | +0.31(+0.64%) |
Apr 19, 2023 | 49.68 | 49.68 | 49.50 | 49.50 | 2,640 | -0.02(-0.04%) |
Apr 18, 2023 | 50.10 | 50.10 | 49.41 | 49.52 | 4,785 | -0.67(-1.34%) |
Apr 17, 2023 | 50.53 | 50.53 | 49.85 | 50.19 | 4,559 | -0.92(-1.80%) |
Apr 14, 2023 | 50.75 | 51.11 | 50.65 | 51.11 | 4,233 | +0.36(+0.71%) |
Apr 13, 2023 | 50.57 | 50.85 | 50.55 | 50.75 | 3,392 | +0.39(+0.78%) |
Apr 12, 2023 | 50.22 | 50.49 | 50.07 | 50.36 | 6,538 | -0.36(-0.72%) |
Apr 11, 2023 | 51.00 | 51.00 | 50.28 | 50.72 | 6,020 | +0.57(+1.14%) |
Apr 10, 2023 | 50.29 | 50.29 | 50.15 | 50.15 | 2,449 | +0.64(+1.29%) |
Apr 06, 2023 | 49.94 | 49.94 | 49.51 | 49.51 | 2,587 | -0.06(-0.12%) |
Apr 05, 2023 | 49.61 | 49.61 | 49.44 | 49.57 | 2,923 | +0.35(+0.72%) |
Apr 04, 2023 | 49.58 | 50.58 | 49.22 | 49.22 | 6,754 | -1.11(-2.21%) |
Apr 03, 2023 | 50.39 | 50.53 | 50.33 | 50.33 | 3,019 | +0.12(+0.23%) |
Mar 31, 2023 | 49.45 | 50.35 | 49.45 | 50.21 | 9,253 | +0.23(+0.47%) |
Mar 30, 2023 | 49.73 | 50.00 | 49.73 | 49.98 | 5,789 | +1.24(+2.54%) |
Mar 29, 2023 | 48.00 | 48.74 | 48.00 | 48.74 | 3,301 | +0.49(+1.02%) |
Mar 28, 2023 | 47.99 | 48.25 | 47.79 | 48.25 | 2,701 | +0.45(+0.94%) |
Mar 27, 2023 | 47.65 | 47.83 | 47.29 | 47.80 | 97,931 | +0.75(+1.59%) |
Mar 24, 2023 | 46.45 | 47.19 | 46.05 | 47.05 | 54,093 | -0.05(-0.11%) |
Mar 23, 2023 | 47.05 | 47.10 | 46.65 | 47.10 | 26,962 | +0.14(+0.29%) |
Mar 22, 2023 | 45.98 | 47.10 | 45.98 | 46.96 | 23,642 | +1.27(+2.77%) |
Mar 21, 2023 | 46.10 | 46.10 | 45.58 | 45.70 | 3,373 | -0.13(-0.29%) |
Mar 20, 2023 | 45.47 | 45.83 | 45.22 | 45.83 | 68,887 | +0.98(+2.19%) |
Mar 17, 2023 | 43.76 | 45.04 | 43.76 | 44.85 | 4,795 | -0.64(-1.42%) |
Mar 16, 2023 | 43.77 | 45.49 | 43.65 | 45.49 | 35,867 | +1.22(+2.77%) |
Mar 15, 2023 | 44.17 | 44.38 | 43.85 | 44.27 | 6,670 | -1.42(-3.11%) |
Mar 14, 2023 | 46.09 | 46.10 | 44.94 | 45.69 | 4,533 | +0.19(+0.42%) |
Mar 13, 2023 | 45.37 | 45.83 | 45.23 | 45.50 | 5,358 | +0.12(+0.26%) |
Mar 10, 2023 | 46.53 | 46.53 | 45.38 | 45.38 | 10,611 | -1.69(-3.58%) |
Mar 09, 2023 | 47.41 | 47.41 | 47.07 | 47.07 | 3,201 | -0.03(-0.07%) |
Mar 08, 2023 | 47.65 | 47.65 | 47.10 | 47.10 | 2,697 | -0.47(-0.99%) |
Mar 07, 2023 | 47.53 | 47.57 | 47.34 | 47.57 | 2,514 | -0.27(-0.56%) |
Mar 06, 2023 | 48.10 | 48.10 | 47.62 | 47.84 | 4,325 | -0.25(-0.51%) |
Mar 03, 2023 | 47.92 | 48.09 | 46.80 | 48.09 | 2,781 | +1.33(+2.85%) |
Mar 02, 2023 | 45.95 | 46.75 | 45.95 | 46.75 | 6,060 | +0.21(+0.46%) |