Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 47.22 | 47.26 | 47.14 | 47.16 | 154,091 | -0.27(-0.57%) |
May 05, 2023 | 47.42 | 47.45 | 47.36 | 47.43 | 182,657 | -0.12(-0.26%) |
May 04, 2023 | 47.53 | 47.71 | 47.48 | 47.55 | 199,948 | +0.01(+0.01%) |
May 03, 2023 | 47.60 | 47.60 | 47.41 | 47.55 | 130,185 | +0.24(+0.51%) |
May 02, 2023 | 47.06 | 47.32 | 47.03 | 47.31 | 277,863 | +0.29(+0.62%) |
May 01, 2023 | 47.28 | 47.36 | 46.99 | 47.02 | 442,474 | -0.51(-1.07%) |
Apr 28, 2023 | 47.47 | 47.54 | 47.41 | 47.53 | 227,371 | +0.21(+0.44%) |
Apr 27, 2023 | 47.38 | 47.38 | 47.20 | 47.32 | 213,132 | -0.15(-0.32%) |
Apr 26, 2023 | 47.68 | 47.68 | 47.44 | 47.47 | 338,747 | -0.11(-0.23%) |
Apr 25, 2023 | 47.49 | 47.67 | 47.49 | 47.58 | 240,411 | +0.28(+0.59%) |
Apr 24, 2023 | 47.24 | 47.38 | 47.21 | 47.30 | 67,156 | +0.12(+0.26%) |
Apr 21, 2023 | 47.29 | 47.30 | 47.15 | 47.17 | 111,495 | -0.02(-0.03%) |
Apr 20, 2023 | 47.13 | 47.26 | 47.13 | 47.19 | 139,086 | +0.13(+0.28%) |
Apr 19, 2023 | 47.04 | 47.07 | 46.99 | 47.06 | 127,669 | -0.07(-0.15%) |
Apr 18, 2023 | 47.08 | 47.16 | 47.08 | 47.13 | 112,093 | +0.04(+0.08%) |
Apr 17, 2023 | 47.20 | 47.20 | 47.06 | 47.09 | 123,610 | -0.23(-0.49%) |
Apr 14, 2023 | 47.36 | 47.41 | 47.29 | 47.32 | 124,134 | -0.20(-0.42%) |
Apr 13, 2023 | 47.58 | 47.62 | 47.48 | 47.52 | 254,648 | +0.01(+0.02%) |
Apr 12, 2023 | 47.59 | 47.59 | 47.41 | 47.51 | 102,548 | +0.03(+0.06%) |
Apr 11, 2023 | 47.41 | 47.56 | 47.39 | 47.48 | 157,428 | -0.04(-0.08%) |
Apr 10, 2023 | 47.60 | 47.61 | 47.47 | 47.52 | 182,421 | -0.23(-0.48%) |
Apr 06, 2023 | 47.79 | 47.86 | 47.75 | 47.75 | 281,080 | +0.03(+0.06%) |
Apr 05, 2023 | 47.71 | 47.83 | 47.70 | 47.72 | 153,208 | +0.12(+0.25%) |
Apr 04, 2023 | 47.31 | 47.66 | 47.31 | 47.60 | 109,969 | +0.16(+0.34%) |
Apr 03, 2023 | 47.27 | 47.55 | 47.26 | 47.44 | 200,849 | +0.05(+0.11%) |
Mar 31, 2023 | 47.27 | 47.43 | 47.21 | 47.39 | 121,938 | +0.22(+0.47%) |
Mar 30, 2023 | 47.09 | 47.27 | 47.09 | 47.17 | 131,872 | +0.11(+0.23%) |
Mar 29, 2023 | 46.99 | 47.09 | 46.97 | 47.06 | 139,197 | +0.00(+0.00%) |
Mar 28, 2023 | 47.04 | 47.11 | 47.03 | 47.06 | 82,935 | -0.14(-0.30%) |
Mar 27, 2023 | 47.27 | 47.37 | 47.20 | 47.20 | 137,470 | -0.33(-0.69%) |
Mar 24, 2023 | 47.67 | 47.67 | 47.50 | 47.53 | 162,162 | +0.07(+0.15%) |
Mar 23, 2023 | 47.36 | 47.49 | 47.27 | 47.46 | 124,759 | +0.20(+0.42%) |
Mar 22, 2023 | 46.93 | 47.27 | 46.87 | 47.26 | 106,613 | +0.27(+0.57%) |
Mar 21, 2023 | 47.04 | 47.08 | 46.95 | 46.99 | 373,511 | -0.15(-0.32%) |
Mar 20, 2023 | 47.29 | 47.30 | 47.09 | 47.14 | 159,041 | -0.22(-0.46%) |
Mar 17, 2023 | 47.17 | 47.45 | 47.14 | 47.36 | 288,470 | +0.33(+0.70%) |
Mar 16, 2023 | 47.36 | 47.37 | 46.97 | 47.03 | 428,832 | -0.03(-0.06%) |
Mar 15, 2023 | 47.03 | 47.24 | 46.91 | 47.06 | 102,510 | +0.23(+0.49%) |
Mar 14, 2023 | 46.86 | 47.00 | 46.78 | 46.83 | 242,514 | -0.14(-0.30%) |
Mar 13, 2023 | 47.29 | 47.29 | 46.89 | 46.97 | 163,465 | +0.39(+0.84%) |
Mar 10, 2023 | 46.59 | 46.64 | 46.43 | 46.58 | 117,478 | +0.47(+1.02%) |
Mar 09, 2023 | 46.01 | 46.19 | 46.00 | 46.11 | 159,352 | +0.09(+0.18%) |
Mar 08, 2023 | 46.15 | 46.20 | 45.98 | 46.02 | 100,988 | -0.05(-0.10%) |
Mar 07, 2023 | 46.15 | 46.20 | 46.03 | 46.07 | 334,941 | -0.05(-0.12%) |
Mar 06, 2023 | 46.26 | 46.26 | 46.11 | 46.12 | 92,017 | -0.02(-0.03%) |
Mar 03, 2023 | 46.01 | 46.15 | 45.92 | 46.14 | 149,827 | +0.30(+0.65%) |
Mar 02, 2023 | 45.99 | 45.99 | 45.75 | 45.84 | 190,534 | -0.14(-0.30%) |