Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.67 | 50.67 | 50.66 | 50.66 | 316 | +0.06(+0.11%) |
May 05, 2023 | 50.36 | 50.60 | 50.36 | 50.60 | 2,187 | +0.80(+1.60%) |
May 04, 2023 | 49.75 | 49.96 | 49.75 | 49.81 | 6,280 | -0.18(-0.35%) |
May 03, 2023 | 50.07 | 50.27 | 49.98 | 49.98 | 3,860 | +0.08(+0.15%) |
May 02, 2023 | 49.74 | 49.91 | 49.69 | 49.91 | 3,244 | -0.41(-0.82%) |
May 01, 2023 | 50.44 | 50.51 | 50.32 | 50.32 | 10,009 | -0.09(-0.18%) |
Apr 28, 2023 | 50.26 | 50.45 | 50.26 | 50.41 | 3,685 | +0.03(+0.05%) |
Apr 27, 2023 | 50.09 | 50.42 | 50.08 | 50.38 | 7,888 | +0.64(+1.28%) |
Apr 26, 2023 | 49.96 | 50.03 | 49.72 | 49.75 | 4,745 | +0.01(+0.02%) |
Apr 25, 2023 | 49.91 | 49.92 | 49.74 | 49.74 | 12,557 | -0.74(-1.47%) |
Apr 24, 2023 | 50.50 | 50.55 | 50.46 | 50.48 | 2,620 | +0.09(+0.18%) |
Apr 21, 2023 | 50.19 | 50.39 | 50.19 | 50.39 | 55,823 | +0.15(+0.30%) |
Apr 20, 2023 | 50.36 | 50.36 | 50.13 | 50.24 | 11,282 | -0.10(-0.20%) |
Apr 19, 2023 | 50.12 | 50.37 | 50.12 | 50.33 | 3,656 | -0.18(-0.35%) |
Apr 18, 2023 | 50.45 | 50.51 | 50.45 | 50.51 | 4,663 | +0.31(+0.62%) |
Apr 17, 2023 | 50.18 | 50.20 | 50.18 | 50.20 | 907 | -0.13(-0.25%) |
Apr 14, 2023 | 50.36 | 50.39 | 50.16 | 50.33 | 7,444 | -0.15(-0.29%) |
Apr 13, 2023 | 50.41 | 50.47 | 50.41 | 50.47 | 385 | +0.63(+1.27%) |
Apr 12, 2023 | 49.78 | 50.04 | 49.78 | 49.84 | 16,723 | +0.36(+0.72%) |
Apr 11, 2023 | 49.61 | 49.61 | 49.46 | 49.49 | 15,717 | +0.25(+0.51%) |
Apr 10, 2023 | 49.00 | 49.24 | 49.00 | 49.23 | 9,900 | -0.02(-0.04%) |
Apr 06, 2023 | 49.12 | 49.44 | 49.12 | 49.25 | 9,980 | +0.15(+0.30%) |
Apr 05, 2023 | 49.15 | 49.22 | 48.96 | 49.10 | 47,605 | -0.44(-0.89%) |
Apr 04, 2023 | 49.72 | 49.72 | 49.39 | 49.55 | 14,434 | -0.01(-0.03%) |
Apr 03, 2023 | 49.49 | 49.56 | 49.36 | 49.56 | 5,553 | +0.29(+0.59%) |
Mar 31, 2023 | 49.24 | 49.30 | 49.13 | 49.27 | 5,859 | +0.25(+0.52%) |
Mar 30, 2023 | 49.04 | 49.04 | 48.93 | 49.01 | 7,604 | +0.57(+1.17%) |
Mar 29, 2023 | 48.34 | 48.46 | 48.31 | 48.44 | 19,693 | +0.61(+1.28%) |
Mar 28, 2023 | 47.71 | 47.90 | 47.67 | 47.83 | 11,851 | -0.01(-0.02%) |
Mar 27, 2023 | 47.72 | 47.84 | 47.66 | 47.84 | 1,889 | +0.50(+1.06%) |
Mar 24, 2023 | 47.09 | 47.43 | 46.97 | 47.34 | 55,543 | -0.30(-0.62%) |
Mar 23, 2023 | 48.14 | 48.27 | 47.49 | 47.63 | 37,136 | -0.12(-0.25%) |
Mar 22, 2023 | 47.91 | 48.27 | 47.75 | 47.75 | 24,085 | -0.15(-0.30%) |
Mar 21, 2023 | 47.83 | 47.91 | 47.68 | 47.90 | 48,498 | +0.73(+1.55%) |
Mar 20, 2023 | 46.90 | 47.24 | 46.90 | 47.17 | 19,033 | +0.69(+1.49%) |
Mar 17, 2023 | 46.61 | 46.61 | 46.31 | 46.47 | 8,830 | -0.61(-1.31%) |
Mar 16, 2023 | 46.20 | 47.11 | 46.16 | 47.09 | 241,831 | +0.75(+1.61%) |
Mar 15, 2023 | 46.35 | 46.44 | 45.91 | 46.34 | 20,087 | -1.51(-3.16%) |
Mar 14, 2023 | 47.74 | 47.90 | 47.57 | 47.85 | 10,337 | +0.51(+1.07%) |
Mar 13, 2023 | 47.40 | 47.55 | 47.24 | 47.35 | 2,531 | -0.43(-0.91%) |
Mar 10, 2023 | 48.33 | 48.38 | 47.78 | 47.78 | 1,466 | -0.58(-1.20%) |
Mar 09, 2023 | 48.97 | 49.00 | 48.36 | 48.36 | 8,984 | -0.45(-0.92%) |
Mar 08, 2023 | 48.77 | 48.81 | 48.70 | 48.81 | 1,699 | +0.24(+0.50%) |
Mar 07, 2023 | 48.95 | 49.03 | 48.57 | 48.57 | 2,396 | -0.88(-1.77%) |
Mar 06, 2023 | 49.46 | 49.65 | 49.43 | 49.45 | 4,750 | -0.11(-0.21%) |
Mar 03, 2023 | 49.27 | 49.56 | 49.25 | 49.55 | 21,473 | +0.71(+1.45%) |
Mar 02, 2023 | 48.61 | 48.89 | 48.55 | 48.84 | 7,892 | -0.05(-0.10%) |