Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.84 | 50.87 | 50.76 | 50.80 | 21,241 | +0.03(+0.05%) |
May 05, 2023 | 50.44 | 50.86 | 50.44 | 50.77 | 38,718 | +0.63(+1.26%) |
May 04, 2023 | 49.97 | 50.25 | 49.97 | 50.14 | 29,534 | +0.07(+0.13%) |
May 03, 2023 | 50.05 | 50.34 | 50.04 | 50.07 | 25,218 | +0.27(+0.55%) |
May 02, 2023 | 49.89 | 49.94 | 49.63 | 49.80 | 98,454 | -0.65(-1.29%) |
May 01, 2023 | 50.45 | 50.60 | 50.35 | 50.45 | 59,504 | -0.10(-0.20%) |
Apr 28, 2023 | 50.22 | 50.55 | 50.22 | 50.55 | 27,140 | +0.04(+0.07%) |
Apr 27, 2023 | 50.22 | 50.53 | 50.11 | 50.52 | 37,055 | +0.55(+1.09%) |
Apr 26, 2023 | 50.25 | 50.25 | 49.90 | 49.97 | 38,078 | +0.09(+0.18%) |
Apr 25, 2023 | 50.14 | 50.14 | 49.86 | 49.88 | 49,991 | -0.62(-1.22%) |
Apr 24, 2023 | 50.39 | 50.52 | 50.36 | 50.50 | 50,336 | -0.02(-0.04%) |
Apr 21, 2023 | 50.41 | 50.54 | 50.25 | 50.52 | 38,684 | +0.23(+0.45%) |
Apr 20, 2023 | 50.27 | 50.40 | 50.15 | 50.29 | 39,191 | +0.09(+0.19%) |
Apr 19, 2023 | 50.19 | 50.29 | 50.16 | 50.20 | 18,853 | -0.18(-0.35%) |
Apr 18, 2023 | 50.38 | 50.42 | 50.28 | 50.38 | 34,551 | +0.12(+0.24%) |
Apr 17, 2023 | 50.17 | 50.25 | 49.98 | 50.25 | 46,029 | +0.08(+0.17%) |
Apr 14, 2023 | 50.42 | 50.54 | 50.01 | 50.17 | 40,915 | -0.37(-0.73%) |
Apr 13, 2023 | 50.37 | 50.59 | 50.28 | 50.54 | 56,626 | +0.57(+1.15%) |
Apr 12, 2023 | 50.11 | 50.15 | 49.84 | 49.96 | 28,790 | +0.32(+0.64%) |
Apr 11, 2023 | 49.65 | 49.72 | 49.58 | 49.64 | 81,026 | +0.08(+0.15%) |
Apr 10, 2023 | 49.26 | 49.57 | 49.22 | 49.57 | 34,508 | +0.03(+0.06%) |
Apr 06, 2023 | 49.42 | 49.69 | 49.35 | 49.54 | 21,131 | +0.19(+0.38%) |
Apr 05, 2023 | 49.42 | 49.44 | 49.21 | 49.35 | 48,689 | -0.40(-0.79%) |
Apr 04, 2023 | 49.69 | 49.87 | 49.62 | 49.74 | 28,055 | +0.07(+0.13%) |
Apr 03, 2023 | 49.36 | 49.68 | 49.28 | 49.68 | 22,428 | +0.46(+0.94%) |
Mar 31, 2023 | 49.10 | 49.29 | 49.10 | 49.22 | 33,109 | +0.23(+0.46%) |
Mar 30, 2023 | 49.02 | 49.05 | 48.92 | 48.99 | 64,267 | +0.48(+0.99%) |
Mar 29, 2023 | 48.60 | 48.63 | 48.46 | 48.51 | 34,793 | +0.34(+0.70%) |
Mar 28, 2023 | 48.11 | 48.25 | 48.08 | 48.17 | 22,809 | +0.10(+0.20%) |
Mar 27, 2023 | 47.94 | 48.12 | 47.89 | 48.08 | 60,508 | +0.37(+0.79%) |
Mar 24, 2023 | 47.50 | 47.74 | 47.39 | 47.70 | 50,332 | -0.10(-0.22%) |
Mar 23, 2023 | 48.15 | 48.41 | 47.62 | 47.81 | 32,579 | +0.05(+0.10%) |
Mar 22, 2023 | 47.93 | 48.39 | 47.74 | 47.76 | 33,379 | -0.17(-0.35%) |
Mar 21, 2023 | 47.95 | 48.01 | 47.71 | 47.93 | 39,140 | +0.34(+0.72%) |
Mar 20, 2023 | 47.32 | 47.61 | 47.28 | 47.59 | 182,358 | +0.65(+1.37%) |
Mar 17, 2023 | 47.11 | 47.11 | 46.84 | 46.94 | 25,142 | -0.49(-1.02%) |
Mar 16, 2023 | 46.74 | 47.46 | 46.73 | 47.43 | 90,851 | +0.60(+1.28%) |
Mar 15, 2023 | 46.69 | 46.89 | 46.39 | 46.83 | 107,956 | -1.10(-2.29%) |
Mar 14, 2023 | 47.75 | 47.92 | 47.58 | 47.92 | 120,070 | +0.36(+0.75%) |
Mar 13, 2023 | 47.34 | 47.84 | 47.34 | 47.57 | 100,572 | -0.18(-0.38%) |
Mar 10, 2023 | 48.04 | 48.28 | 47.71 | 47.75 | 43,925 | -0.26(-0.54%) |
Mar 09, 2023 | 48.51 | 48.52 | 47.93 | 48.01 | 43,781 | -0.29(-0.60%) |
Mar 08, 2023 | 48.24 | 48.34 | 48.17 | 48.30 | 36,155 | +0.30(+0.63%) |
Mar 07, 2023 | 48.76 | 48.76 | 47.93 | 48.00 | 41,855 | -0.81(-1.65%) |
Mar 06, 2023 | 48.76 | 48.96 | 48.72 | 48.81 | 35,477 | -0.10(-0.21%) |
Mar 03, 2023 | 48.56 | 48.97 | 48.48 | 48.91 | 44,735 | +0.62(+1.28%) |
Mar 02, 2023 | 47.98 | 48.33 | 47.98 | 48.29 | 32,769 | -0.03(-0.06%) |