Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.40 | 50.47 | 50.38 | 50.41 | 1,677,149 | -0.05(-0.10%) |
May 05, 2023 | 50.43 | 50.48 | 50.33 | 50.46 | 835,362 | +0.13(+0.26%) |
May 04, 2023 | 50.45 | 50.45 | 50.28 | 50.33 | 1,822,009 | -0.11(-0.22%) |
May 03, 2023 | 50.28 | 50.45 | 50.28 | 50.44 | 1,696,430 | +0.11(+0.22%) |
May 02, 2023 | 50.37 | 50.41 | 50.30 | 50.33 | 1,102,619 | -0.02(-0.04%) |
May 01, 2023 | 50.40 | 50.44 | 50.34 | 50.35 | 1,653,873 | -0.27(-0.53%) |
Apr 28, 2023 | 50.62 | 50.67 | 50.56 | 50.62 | 1,353,804 | +0.00(+0.00%) |
Apr 27, 2023 | 50.36 | 50.62 | 50.33 | 50.62 | 1,844,865 | +0.27(+0.54%) |
Apr 26, 2023 | 50.29 | 50.44 | 50.29 | 50.35 | 1,786,826 | -0.01(-0.02%) |
Apr 25, 2023 | 50.52 | 50.55 | 50.25 | 50.36 | 1,947,628 | -0.16(-0.32%) |
Apr 24, 2023 | 50.56 | 50.58 | 50.45 | 50.52 | 1,481,327 | +0.02(+0.04%) |
Apr 21, 2023 | 50.51 | 50.58 | 50.50 | 50.50 | 1,031,744 | +0.02(+0.04%) |
Apr 20, 2023 | 50.47 | 50.54 | 50.47 | 50.48 | 698,955 | +0.04(+0.08%) |
Apr 19, 2023 | 50.47 | 50.51 | 50.44 | 50.44 | 1,135,255 | -0.03(-0.06%) |
Apr 18, 2023 | 50.46 | 50.52 | 50.44 | 50.47 | 792,280 | +0.02(+0.04%) |
Apr 17, 2023 | 50.40 | 50.49 | 50.40 | 50.45 | 723,795 | +0.04(+0.08%) |
Apr 14, 2023 | 50.40 | 50.47 | 50.40 | 50.41 | 702,547 | -0.02(-0.03%) |
Apr 13, 2023 | 50.38 | 50.46 | 50.37 | 50.42 | 1,264,916 | +0.05(+0.11%) |
Apr 12, 2023 | 50.39 | 50.44 | 50.37 | 50.37 | 1,098,578 | -0.01(-0.02%) |
Apr 11, 2023 | 50.20 | 50.39 | 50.18 | 50.38 | 1,459,345 | +0.17(+0.34%) |
Apr 10, 2023 | 50.11 | 50.24 | 50.11 | 50.21 | 2,200,434 | +0.01(+0.02%) |
Apr 06, 2023 | 50.24 | 50.29 | 50.19 | 50.20 | 1,306,832 | -0.04(-0.08%) |
Apr 05, 2023 | 50.22 | 50.29 | 50.15 | 50.24 | 1,327,179 | +0.05(+0.10%) |
Apr 04, 2023 | 50.31 | 50.34 | 50.14 | 50.19 | 1,750,548 | -0.08(-0.16%) |
Apr 03, 2023 | 50.21 | 50.27 | 50.19 | 50.27 | 2,479,951 | -0.12(-0.24%) |
Mar 31, 2023 | 50.40 | 50.45 | 50.36 | 50.39 | 1,431,563 | -0.01(-0.02%) |
Mar 30, 2023 | 50.40 | 50.45 | 50.36 | 50.40 | 1,000,327 | +0.03(+0.06%) |
Mar 29, 2023 | 50.26 | 50.41 | 50.26 | 50.37 | 1,296,568 | +0.13(+0.26%) |
Mar 28, 2023 | 50.13 | 50.30 | 50.13 | 50.24 | 2,838,476 | +0.08(+0.16%) |
Mar 27, 2023 | 50.11 | 50.33 | 50.11 | 50.16 | 1,663,733 | +0.00(+0.00%) |
Mar 24, 2023 | 50.09 | 50.22 | 50.09 | 50.16 | 2,019,303 | +0.04(+0.08%) |
Mar 23, 2023 | 50.17 | 50.35 | 49.99 | 50.12 | 3,193,188 | +0.07(+0.14%) |
Mar 22, 2023 | 50.31 | 50.35 | 50.03 | 50.05 | 2,563,975 | -0.26(-0.52%) |
Mar 21, 2023 | 49.99 | 50.34 | 49.99 | 50.31 | 2,993,380 | +0.38(+0.76%) |
Mar 20, 2023 | 49.78 | 50.05 | 49.77 | 49.93 | 2,269,841 | +0.05(+0.10%) |
Mar 17, 2023 | 49.81 | 50.09 | 49.59 | 49.88 | 3,756,827 | -0.04(-0.08%) |
Mar 16, 2023 | 49.62 | 50.07 | 49.21 | 49.92 | 5,555,016 | +0.41(+0.83%) |
Mar 15, 2023 | 49.93 | 49.96 | 49.10 | 49.51 | 7,151,052 | -0.54(-1.08%) |
Mar 14, 2023 | 49.97 | 50.38 | 49.96 | 50.05 | 5,367,960 | +0.17(+0.34%) |
Mar 13, 2023 | 50.62 | 50.64 | 49.47 | 49.88 | 7,478,155 | -0.80(-1.58%) |
Mar 10, 2023 | 50.71 | 50.71 | 50.54 | 50.68 | 2,609,470 | -0.01(-0.02%) |
Mar 09, 2023 | 50.71 | 50.74 | 50.69 | 50.69 | 1,150,573 | -0.02(-0.03%) |
Mar 08, 2023 | 50.71 | 50.71 | 50.69 | 50.70 | 1,247,494 | +0.02(+0.03%) |
Mar 07, 2023 | 50.71 | 50.71 | 50.65 | 50.69 | 2,023,844 | -0.01(-0.02%) |
Mar 06, 2023 | 50.66 | 50.70 | 50.66 | 50.70 | 744,587 | +0.04(+0.08%) |
Mar 03, 2023 | 50.65 | 50.97 | 50.64 | 50.66 | 1,301,099 | +0.02(+0.04%) |
Mar 02, 2023 | 50.61 | 50.66 | 50.59 | 50.64 | 1,494,221 | +0.06(+0.13%) |