Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.29 | 46.59 | 46.19 | 46.59 | 799,543 | +0.01(+0.02%) |
May 05, 2023 | 46.89 | 46.89 | 46.21 | 46.58 | 813,975 | +0.55(+1.19%) |
May 04, 2023 | 46.21 | 46.30 | 46.00 | 46.04 | 426,263 | -0.18(-0.40%) |
May 03, 2023 | 46.25 | 46.56 | 46.21 | 46.22 | 698,120 | -0.04(-0.08%) |
May 02, 2023 | 46.17 | 46.28 | 46.01 | 46.26 | 532,070 | +0.02(+0.04%) |
May 01, 2023 | 46.23 | 46.33 | 46.16 | 46.24 | 312,513 | -0.10(-0.21%) |
Apr 28, 2023 | 46.40 | 46.66 | 46.16 | 46.33 | 405,159 | -0.16(-0.35%) |
Apr 27, 2023 | 46.75 | 46.84 | 46.39 | 46.50 | 453,259 | +0.02(+0.04%) |
Apr 26, 2023 | 46.55 | 46.74 | 46.40 | 46.48 | 544,849 | -0.11(-0.25%) |
Apr 25, 2023 | 46.52 | 46.71 | 46.52 | 46.60 | 350,390 | -0.04(-0.08%) |
Apr 24, 2023 | 46.69 | 46.71 | 46.55 | 46.63 | 263,196 | -0.03(-0.06%) |
Apr 21, 2023 | 46.88 | 46.88 | 46.59 | 46.66 | 870,030 | -0.06(-0.12%) |
Apr 20, 2023 | 46.81 | 46.82 | 46.52 | 46.72 | 1,633,719 | -0.15(-0.33%) |
Apr 19, 2023 | 46.82 | 46.89 | 46.78 | 46.87 | 516,596 | +0.08(+0.16%) |
Apr 18, 2023 | 46.81 | 46.82 | 46.67 | 46.80 | 560,292 | +0.04(+0.08%) |
Apr 17, 2023 | 46.72 | 46.85 | 46.64 | 46.76 | 768,489 | +0.14(+0.31%) |
Apr 14, 2023 | 46.59 | 46.62 | 46.49 | 46.61 | 244,444 | -0.10(-0.20%) |
Apr 13, 2023 | 46.55 | 46.81 | 46.55 | 46.71 | 652,773 | +0.11(+0.23%) |
Apr 12, 2023 | 46.59 | 46.70 | 46.51 | 46.60 | 255,975 | +0.07(+0.14%) |
Apr 11, 2023 | 46.78 | 46.81 | 46.48 | 46.54 | 326,762 | -0.26(-0.55%) |
Apr 10, 2023 | 46.59 | 46.81 | 46.56 | 46.80 | 548,417 | +0.17(+0.37%) |
Apr 06, 2023 | 46.81 | 46.81 | 46.60 | 46.62 | 394,080 | -0.10(-0.20%) |
Apr 05, 2023 | 46.60 | 46.73 | 46.55 | 46.72 | 504,817 | +0.14(+0.31%) |
Apr 04, 2023 | 46.41 | 46.60 | 46.41 | 46.58 | 646,122 | +0.24(+0.52%) |
Apr 03, 2023 | 46.50 | 46.60 | 46.31 | 46.34 | 629,672 | -0.17(-0.37%) |
Mar 31, 2023 | 46.61 | 46.75 | 46.49 | 46.51 | 870,150 | -0.11(-0.25%) |
Mar 30, 2023 | 46.44 | 46.63 | 46.27 | 46.62 | 546,125 | +0.21(+0.45%) |
Mar 29, 2023 | 46.48 | 46.63 | 46.39 | 46.41 | 1,027,705 | -0.03(-0.06%) |
Mar 28, 2023 | 46.29 | 46.64 | 46.29 | 46.44 | 480,255 | -0.03(-0.06%) |
Mar 27, 2023 | 46.67 | 46.67 | 46.35 | 46.47 | 472,988 | +0.01(+0.02%) |
Mar 24, 2023 | 46.39 | 46.58 | 46.36 | 46.46 | 380,117 | +0.16(+0.35%) |
Mar 23, 2023 | 46.51 | 46.73 | 46.20 | 46.30 | 981,196 | -0.21(-0.45%) |
Mar 22, 2023 | 46.65 | 46.71 | 46.51 | 46.51 | 759,107 | -0.25(-0.53%) |
Mar 21, 2023 | 46.95 | 46.95 | 46.53 | 46.76 | 641,551 | -0.08(-0.16%) |
Mar 20, 2023 | 46.67 | 46.92 | 46.63 | 46.83 | 528,120 | +0.34(+0.74%) |
Mar 17, 2023 | 46.52 | 46.69 | 46.40 | 46.49 | 1,839,230 | -0.24(-0.51%) |
Mar 16, 2023 | 46.67 | 46.77 | 46.60 | 46.73 | 913,317 | -0.02(-0.04%) |
Mar 15, 2023 | 46.72 | 46.88 | 46.63 | 46.75 | 625,145 | -0.02(-0.04%) |
Mar 14, 2023 | 46.86 | 46.92 | 46.66 | 46.77 | 717,931 | +0.12(+0.27%) |
Mar 13, 2023 | 46.60 | 46.94 | 46.60 | 46.64 | 986,105 | -0.17(-0.37%) |
Mar 10, 2023 | 46.90 | 46.99 | 46.61 | 46.81 | 990,024 | -0.09(-0.18%) |
Mar 09, 2023 | 47.07 | 47.07 | 46.88 | 46.90 | 1,076,558 | -0.07(-0.14%) |
Mar 08, 2023 | 46.59 | 46.99 | 46.54 | 46.97 | 692,507 | +0.34(+0.74%) |
Mar 07, 2023 | 46.96 | 46.96 | 46.57 | 46.62 | 467,747 | -0.27(-0.57%) |
Mar 06, 2023 | 46.70 | 46.91 | 46.64 | 46.89 | 301,057 | +0.15(+0.33%) |
Mar 03, 2023 | 46.80 | 46.85 | 46.60 | 46.74 | 315,879 | -0.02(-0.04%) |
Mar 02, 2023 | 46.41 | 46.78 | 46.38 | 46.76 | 382,776 | +0.26(+0.55%) |