Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 48.64 | 48.70 | 48.44 | 48.55 | 318,319 | -0.59(-1.20%) |
May 05, 2023 | 49.11 | 49.20 | 48.94 | 49.14 | 194,700 | -0.14(-0.29%) |
May 04, 2023 | 49.02 | 49.44 | 48.98 | 49.28 | 353,378 | -0.20(-0.40%) |
May 03, 2023 | 49.57 | 49.81 | 49.29 | 49.48 | 456,845 | -0.07(-0.13%) |
May 02, 2023 | 48.94 | 49.55 | 48.88 | 49.55 | 453,673 | +0.86(+1.76%) |
May 01, 2023 | 49.48 | 49.48 | 48.55 | 48.69 | 800,998 | -1.18(-2.37%) |
Apr 28, 2023 | 49.75 | 49.92 | 49.60 | 49.87 | 217,067 | +0.54(+1.10%) |
Apr 27, 2023 | 49.49 | 49.50 | 49.32 | 49.33 | 266,086 | -0.22(-0.44%) |
Apr 26, 2023 | 49.93 | 49.98 | 49.52 | 49.55 | 151,306 | -0.34(-0.68%) |
Apr 25, 2023 | 49.85 | 50.03 | 49.83 | 49.89 | 714,828 | +0.27(+0.54%) |
Apr 24, 2023 | 49.46 | 49.63 | 49.41 | 49.63 | 295,113 | +0.33(+0.67%) |
Apr 21, 2023 | 49.51 | 49.54 | 49.06 | 49.30 | 208,327 | +0.03(+0.06%) |
Apr 20, 2023 | 49.16 | 49.37 | 49.13 | 49.27 | 391,751 | +0.23(+0.46%) |
Apr 19, 2023 | 49.20 | 49.20 | 48.95 | 49.04 | 589,301 | -0.30(-0.61%) |
Apr 18, 2023 | 49.23 | 49.40 | 49.22 | 49.34 | 420,655 | +0.28(+0.57%) |
Apr 17, 2023 | 49.33 | 49.38 | 49.00 | 49.06 | 332,397 | -0.42(-0.85%) |
Apr 14, 2023 | 49.51 | 49.62 | 49.27 | 49.48 | 130,731 | -0.23(-0.46%) |
Apr 13, 2023 | 49.85 | 49.89 | 49.62 | 49.71 | 377,310 | +0.08(+0.15%) |
Apr 12, 2023 | 50.12 | 50.14 | 49.53 | 49.64 | 337,544 | -0.29(-0.59%) |
Apr 11, 2023 | 49.99 | 50.03 | 49.81 | 49.93 | 183,670 | +0.01(+0.02%) |
Apr 10, 2023 | 49.96 | 49.98 | 49.66 | 49.92 | 429,161 | -0.25(-0.49%) |
Apr 06, 2023 | 50.25 | 50.34 | 50.13 | 50.17 | 592,636 | -0.01(-0.02%) |
Apr 05, 2023 | 49.93 | 50.26 | 49.85 | 50.18 | 269,673 | +0.32(+0.65%) |
Apr 04, 2023 | 49.48 | 49.99 | 49.44 | 49.85 | 465,653 | +0.07(+0.13%) |
Apr 03, 2023 | 49.48 | 49.92 | 49.38 | 49.79 | 273,594 | +0.29(+0.59%) |
Mar 31, 2023 | 49.23 | 49.57 | 49.07 | 49.49 | 975,513 | +0.61(+1.26%) |
Mar 30, 2023 | 48.90 | 49.09 | 48.80 | 48.88 | 869,611 | +0.12(+0.25%) |
Mar 29, 2023 | 48.35 | 48.80 | 48.35 | 48.76 | 382,708 | +0.27(+0.57%) |
Mar 28, 2023 | 48.47 | 48.59 | 48.30 | 48.48 | 187,284 | -0.05(-0.10%) |
Mar 27, 2023 | 48.83 | 49.07 | 48.49 | 48.53 | 131,546 | -0.84(-1.70%) |
Mar 24, 2023 | 49.31 | 49.46 | 49.20 | 49.37 | 200,866 | +0.22(+0.44%) |
Mar 23, 2023 | 48.88 | 49.22 | 48.59 | 49.15 | 559,009 | +0.09(+0.19%) |
Mar 22, 2023 | 48.75 | 49.42 | 48.56 | 49.06 | 307,237 | +0.24(+0.48%) |
Mar 21, 2023 | 48.85 | 48.87 | 48.46 | 48.82 | 296,228 | +0.28(+0.58%) |
Mar 20, 2023 | 48.78 | 48.96 | 48.51 | 48.54 | 491,239 | -0.14(-0.29%) |
Mar 17, 2023 | 48.94 | 49.13 | 48.68 | 48.68 | 186,189 | +0.07(+0.14%) |
Mar 16, 2023 | 48.96 | 49.17 | 48.49 | 48.62 | 453,744 | -0.03(-0.06%) |
Mar 15, 2023 | 48.34 | 49.08 | 48.27 | 48.64 | 422,786 | +0.56(+1.16%) |
Mar 14, 2023 | 48.51 | 48.83 | 47.94 | 48.09 | 589,102 | -0.27(-0.57%) |
Mar 13, 2023 | 48.52 | 49.13 | 48.09 | 48.36 | 792,015 | -0.01(-0.02%) |
Mar 10, 2023 | 48.07 | 48.49 | 47.84 | 48.37 | 409,023 | +1.03(+2.19%) |
Mar 09, 2023 | 47.45 | 47.69 | 47.22 | 47.34 | 255,977 | -0.19(-0.41%) |
Mar 08, 2023 | 47.78 | 47.95 | 47.27 | 47.53 | 578,246 | -0.04(-0.08%) |
Mar 07, 2023 | 47.76 | 47.90 | 47.35 | 47.57 | 233,809 | -0.02(-0.04%) |
Mar 06, 2023 | 48.10 | 48.10 | 47.59 | 47.59 | 428,196 | -0.32(-0.67%) |
Mar 03, 2023 | 47.49 | 47.92 | 47.43 | 47.91 | 391,444 | +0.87(+1.85%) |
Mar 02, 2023 | 46.73 | 47.04 | 46.64 | 47.04 | 553,344 | -0.02(-0.04%) |