Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 51.33 | 51.54 | 50.78 | 51.04 | 62,294 | -0.28(-0.55%) |
May 05, 2023 | 51.29 | 51.81 | 50.63 | 51.32 | 118,623 | +0.62(+1.22%) |
May 04, 2023 | 50.38 | 50.77 | 49.72 | 50.71 | 72,365 | +0.14(+0.27%) |
May 03, 2023 | 50.57 | 51.12 | 50.47 | 50.57 | 88,674 | +0.20(+0.40%) |
May 02, 2023 | 50.28 | 50.47 | 49.54 | 50.37 | 84,498 | -0.25(-0.48%) |
May 01, 2023 | 50.23 | 51.05 | 49.99 | 50.62 | 103,835 | +0.09(+0.18%) |
Apr 28, 2023 | 50.03 | 51.40 | 49.77 | 50.53 | 102,559 | +0.30(+0.60%) |
Apr 27, 2023 | 51.02 | 51.02 | 46.30 | 50.23 | 286,303 | +1.92(+3.97%) |
Apr 26, 2023 | 47.62 | 48.64 | 47.36 | 48.31 | 206,994 | +0.33(+0.68%) |
Apr 25, 2023 | 47.74 | 48.43 | 47.26 | 47.98 | 133,984 | -0.12(-0.25%) |
Apr 24, 2023 | 48.28 | 48.72 | 47.94 | 48.10 | 72,287 | -0.22(-0.45%) |
Apr 21, 2023 | 48.30 | 48.53 | 47.61 | 48.32 | 79,497 | -0.11(-0.22%) |
Apr 20, 2023 | 47.56 | 48.49 | 47.54 | 48.43 | 88,104 | +0.87(+1.83%) |
Apr 19, 2023 | 47.49 | 47.77 | 47.28 | 47.56 | 95,500 | +0.04(+0.08%) |
Apr 18, 2023 | 47.76 | 47.80 | 47.11 | 47.52 | 79,007 | -0.11(-0.23%) |
Apr 17, 2023 | 46.79 | 47.67 | 46.74 | 47.63 | 63,040 | +0.61(+1.29%) |
Apr 14, 2023 | 47.44 | 48.26 | 46.51 | 47.02 | 109,861 | -0.15(-0.33%) |
Apr 13, 2023 | 46.56 | 47.22 | 46.28 | 47.18 | 72,048 | +0.47(+1.01%) |
Apr 12, 2023 | 46.54 | 46.91 | 46.35 | 46.70 | 50,827 | +0.31(+0.67%) |
Apr 11, 2023 | 46.62 | 47.21 | 46.31 | 46.39 | 48,076 | -0.04(-0.09%) |
Apr 10, 2023 | 46.76 | 47.15 | 46.21 | 46.44 | 75,634 | +0.11(+0.25%) |
Apr 06, 2023 | 45.90 | 48.04 | 45.49 | 46.32 | 80,914 | +0.36(+0.79%) |
Apr 05, 2023 | 45.14 | 46.04 | 45.13 | 45.96 | 108,874 | +0.74(+1.65%) |
Apr 04, 2023 | 44.68 | 45.26 | 43.67 | 45.21 | 121,228 | +0.74(+1.65%) |
Apr 03, 2023 | 44.64 | 45.01 | 44.22 | 44.48 | 101,107 | +0.04(+0.08%) |
Mar 31, 2023 | 44.54 | 45.36 | 44.30 | 44.44 | 126,202 | +0.09(+0.20%) |
Mar 30, 2023 | 44.48 | 45.03 | 43.78 | 44.35 | 112,160 | +0.09(+0.21%) |
Mar 29, 2023 | 44.91 | 44.91 | 44.12 | 44.26 | 85,863 | -0.41(-0.91%) |
Mar 28, 2023 | 44.60 | 44.86 | 44.20 | 44.67 | 95,967 | +0.09(+0.20%) |
Mar 27, 2023 | 44.86 | 45.15 | 44.39 | 44.58 | 64,503 | +0.06(+0.14%) |
Mar 24, 2023 | 43.52 | 44.80 | 43.15 | 44.52 | 84,903 | +0.56(+1.28%) |
Mar 23, 2023 | 44.53 | 45.08 | 43.88 | 43.95 | 66,027 | -0.50(-1.12%) |
Mar 22, 2023 | 45.72 | 46.58 | 44.33 | 44.45 | 90,352 | -1.50(-3.26%) |
Mar 21, 2023 | 46.17 | 46.85 | 45.76 | 45.95 | 96,966 | +0.44(+0.98%) |
Mar 20, 2023 | 44.72 | 45.97 | 44.67 | 45.50 | 83,787 | +0.85(+1.91%) |
Mar 17, 2023 | 45.92 | 45.92 | 44.42 | 44.65 | 276,839 | -1.37(-2.98%) |
Mar 16, 2023 | 44.53 | 47.31 | 44.50 | 46.02 | 83,945 | +1.07(+2.38%) |
Mar 15, 2023 | 45.60 | 45.68 | 44.11 | 44.95 | 103,857 | -1.58(-3.40%) |
Mar 14, 2023 | 46.24 | 46.61 | 45.04 | 46.53 | 177,213 | +1.54(+3.43%) |
Mar 13, 2023 | 45.43 | 47.24 | 44.97 | 44.99 | 120,357 | -1.13(-2.44%) |
Mar 10, 2023 | 46.22 | 46.81 | 45.64 | 46.11 | 80,097 | -0.58(-1.24%) |
Mar 09, 2023 | 47.18 | 47.46 | 45.56 | 46.69 | 60,709 | -0.47(-1.00%) |
Mar 08, 2023 | 47.63 | 48.25 | 46.83 | 47.17 | 70,950 | -0.42(-0.89%) |
Mar 07, 2023 | 48.02 | 48.61 | 47.15 | 47.59 | 124,170 | -0.45(-0.94%) |
Mar 06, 2023 | 48.51 | 48.84 | 47.72 | 48.04 | 88,360 | -0.44(-0.91%) |
Mar 03, 2023 | 48.72 | 48.72 | 47.84 | 48.48 | 56,098 | -0.26(-0.54%) |
Mar 02, 2023 | 48.48 | 48.92 | 48.22 | 48.74 | 45,277 | -0.08(-0.17%) |