Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.42 | 45.42 | 45.10 | 45.10 | 7,790 | -0.20(-0.44%) |
May 05, 2023 | 45.26 | 45.41 | 45.07 | 45.30 | 9,461 | +0.52(+1.17%) |
May 04, 2023 | 44.56 | 44.94 | 44.52 | 44.78 | 12,067 | +0.16(+0.35%) |
May 03, 2023 | 44.84 | 45.32 | 44.25 | 44.62 | 26,604 | +0.01(+0.03%) |
May 02, 2023 | 45.07 | 45.07 | 44.49 | 44.60 | 18,434 | -0.81(-1.78%) |
May 01, 2023 | 45.53 | 45.61 | 45.41 | 45.41 | 7,443 | +0.00(+0.01%) |
Apr 28, 2023 | 45.42 | 45.56 | 45.33 | 45.41 | 18,137 | +0.14(+0.31%) |
Apr 27, 2023 | 45.03 | 45.39 | 44.98 | 45.27 | 12,114 | +0.42(+0.94%) |
Apr 26, 2023 | 44.92 | 45.20 | 44.78 | 44.84 | 38,107 | -0.18(-0.39%) |
Apr 25, 2023 | 45.19 | 45.30 | 45.01 | 45.02 | 20,249 | -0.35(-0.76%) |
Apr 24, 2023 | 45.07 | 45.47 | 45.07 | 45.36 | 18,755 | +0.19(+0.41%) |
Apr 21, 2023 | 45.20 | 45.24 | 45.01 | 45.18 | 16,703 | +0.09(+0.20%) |
Apr 20, 2023 | 45.26 | 45.26 | 45.00 | 45.09 | 14,454 | -0.30(-0.66%) |
Apr 19, 2023 | 45.28 | 45.48 | 45.28 | 45.39 | 9,836 | +0.13(+0.28%) |
Apr 18, 2023 | 45.35 | 45.35 | 45.10 | 45.26 | 266,460 | -0.06(-0.13%) |
Apr 17, 2023 | 45.24 | 45.37 | 45.19 | 45.32 | 157,415 | +0.11(+0.23%) |
Apr 14, 2023 | 45.52 | 45.52 | 45.10 | 45.22 | 15,269 | -0.54(-1.17%) |
Apr 13, 2023 | 45.58 | 45.83 | 45.48 | 45.75 | 23,597 | +0.29(+0.64%) |
Apr 12, 2023 | 45.61 | 45.82 | 45.46 | 45.46 | 9,178 | +0.03(+0.07%) |
Apr 11, 2023 | 45.21 | 45.49 | 45.21 | 45.43 | 12,312 | +0.27(+0.60%) |
Apr 10, 2023 | 44.88 | 45.20 | 44.86 | 45.16 | 25,091 | +0.09(+0.19%) |
Apr 06, 2023 | 45.00 | 45.20 | 44.99 | 45.07 | 8,755 | +0.14(+0.30%) |
Apr 05, 2023 | 44.56 | 45.06 | 44.56 | 44.93 | 6,896 | +0.55(+1.25%) |
Apr 04, 2023 | 44.34 | 44.54 | 44.33 | 44.38 | 19,611 | +0.10(+0.23%) |
Apr 03, 2023 | 44.28 | 44.36 | 44.21 | 44.28 | 6,074 | +0.13(+0.29%) |
Mar 31, 2023 | 44.03 | 44.33 | 43.90 | 44.15 | 46,196 | +0.12(+0.27%) |
Mar 30, 2023 | 44.00 | 44.03 | 43.89 | 44.03 | 28,125 | +0.36(+0.83%) |
Mar 29, 2023 | 43.30 | 43.67 | 43.30 | 43.67 | 33,122 | +0.79(+1.84%) |
Mar 28, 2023 | 42.92 | 43.11 | 42.84 | 42.88 | 79,233 | +0.16(+0.36%) |
Mar 27, 2023 | 42.89 | 42.98 | 42.64 | 42.73 | 13,587 | +0.17(+0.41%) |
Mar 24, 2023 | 41.83 | 42.59 | 41.72 | 42.55 | 6,667 | +0.50(+1.18%) |
Mar 23, 2023 | 42.45 | 42.84 | 41.99 | 42.06 | 23,463 | -0.37(-0.86%) |
Mar 22, 2023 | 42.89 | 43.01 | 42.42 | 42.42 | 5,964 | -0.63(-1.46%) |
Mar 21, 2023 | 43.26 | 43.26 | 42.81 | 43.05 | 15,200 | -0.06(-0.13%) |
Mar 20, 2023 | 42.98 | 43.20 | 42.88 | 43.11 | 11,245 | +0.48(+1.13%) |
Mar 17, 2023 | 42.94 | 42.94 | 42.55 | 42.63 | 29,857 | -0.57(-1.32%) |
Mar 16, 2023 | 42.58 | 43.20 | 42.58 | 43.20 | 175,858 | +0.56(+1.32%) |
Mar 15, 2023 | 42.50 | 42.89 | 42.18 | 42.63 | 12,888 | -0.80(-1.83%) |
Mar 14, 2023 | 43.55 | 43.77 | 43.27 | 43.43 | 5,921 | +0.38(+0.88%) |
Mar 13, 2023 | 42.51 | 43.35 | 42.51 | 43.05 | 16,034 | +0.47(+1.09%) |
Mar 10, 2023 | 43.08 | 43.16 | 42.49 | 42.59 | 19,215 | -0.41(-0.94%) |
Mar 09, 2023 | 43.46 | 43.61 | 42.94 | 42.99 | 35,572 | -0.42(-0.96%) |
Mar 08, 2023 | 43.39 | 43.55 | 43.26 | 43.41 | 9,207 | +0.19(+0.45%) |
Mar 07, 2023 | 43.82 | 43.82 | 43.09 | 43.22 | 7,591 | -0.74(-1.69%) |
Mar 06, 2023 | 44.00 | 44.19 | 43.83 | 43.96 | 22,885 | -0.05(-0.12%) |
Mar 03, 2023 | 43.54 | 44.13 | 43.54 | 44.01 | 9,929 | +0.61(+1.40%) |
Mar 02, 2023 | 42.90 | 43.40 | 42.90 | 43.40 | 7,884 | +0.34(+0.79%) |