Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 51.75 | 51.75 | 51.56 | 51.64 | 152,417 | +0.11(+0.21%) |
May 05, 2023 | 51.15 | 51.63 | 51.00 | 51.53 | 244,406 | +0.60(+1.18%) |
May 04, 2023 | 50.92 | 51.07 | 50.81 | 50.93 | 204,484 | +0.41(+0.81%) |
May 03, 2023 | 50.59 | 50.82 | 50.48 | 50.53 | 184,410 | -0.18(-0.36%) |
May 02, 2023 | 50.86 | 50.86 | 50.32 | 50.71 | 200,753 | -0.29(-0.57%) |
May 01, 2023 | 51.00 | 51.33 | 50.92 | 51.00 | 418,202 | -0.16(-0.32%) |
Apr 28, 2023 | 50.84 | 51.17 | 50.82 | 51.17 | 356,114 | +0.35(+0.69%) |
Apr 27, 2023 | 50.46 | 50.92 | 50.39 | 50.82 | 220,396 | +0.63(+1.27%) |
Apr 26, 2023 | 50.47 | 50.47 | 50.12 | 50.18 | 494,765 | +0.30(+0.59%) |
Apr 25, 2023 | 50.22 | 50.22 | 49.80 | 49.89 | 547,524 | -0.97(-1.91%) |
Apr 24, 2023 | 50.75 | 50.91 | 50.68 | 50.86 | 200,594 | -0.14(-0.27%) |
Apr 21, 2023 | 51.05 | 51.08 | 50.71 | 50.99 | 475,760 | -0.49(-0.96%) |
Apr 20, 2023 | 51.49 | 51.78 | 51.36 | 51.49 | 241,950 | -0.08(-0.15%) |
Apr 19, 2023 | 51.49 | 51.64 | 51.38 | 51.56 | 275,744 | -0.49(-0.95%) |
Apr 18, 2023 | 52.09 | 52.22 | 51.91 | 52.06 | 238,628 | -0.02(-0.04%) |
Apr 17, 2023 | 52.00 | 52.11 | 51.85 | 52.08 | 275,417 | +0.15(+0.28%) |
Apr 14, 2023 | 52.01 | 52.17 | 51.71 | 51.93 | 209,689 | -0.26(-0.50%) |
Apr 13, 2023 | 51.96 | 52.25 | 51.96 | 52.19 | 156,611 | +0.77(+1.49%) |
Apr 12, 2023 | 51.93 | 51.97 | 51.39 | 51.43 | 2,150,164 | -0.27(-0.53%) |
Apr 11, 2023 | 51.68 | 51.88 | 51.65 | 51.70 | 179,034 | +0.54(+1.06%) |
Apr 10, 2023 | 50.98 | 51.18 | 50.85 | 51.16 | 159,593 | +0.11(+0.21%) |
Apr 06, 2023 | 50.83 | 51.22 | 50.68 | 51.05 | 171,026 | +0.10(+0.19%) |
Apr 05, 2023 | 51.27 | 51.27 | 50.74 | 50.95 | 132,318 | -0.36(-0.70%) |
Apr 04, 2023 | 51.28 | 51.40 | 51.09 | 51.31 | 314,475 | -0.04(-0.08%) |
Apr 03, 2023 | 51.16 | 51.40 | 51.06 | 51.35 | 420,741 | +0.08(+0.15%) |
Mar 31, 2023 | 51.22 | 51.41 | 51.10 | 51.27 | 324,357 | +0.01(+0.02%) |
Mar 30, 2023 | 51.26 | 51.33 | 51.07 | 51.26 | 343,766 | +0.48(+0.94%) |
Mar 29, 2023 | 50.62 | 50.87 | 50.52 | 50.79 | 497,385 | +0.19(+0.38%) |
Mar 28, 2023 | 50.44 | 50.59 | 50.31 | 50.59 | 457,911 | +0.65(+1.30%) |
Mar 27, 2023 | 49.92 | 50.04 | 49.75 | 49.94 | 134,540 | -0.27(-0.54%) |
Mar 24, 2023 | 49.99 | 50.25 | 49.89 | 50.22 | 209,584 | -0.23(-0.46%) |
Mar 23, 2023 | 50.37 | 50.99 | 50.17 | 50.45 | 214,298 | +0.55(+1.11%) |
Mar 22, 2023 | 50.08 | 50.62 | 49.88 | 49.90 | 141,145 | +0.16(+0.31%) |
Mar 21, 2023 | 49.67 | 49.82 | 49.48 | 49.74 | 155,754 | +0.40(+0.81%) |
Mar 20, 2023 | 49.09 | 49.40 | 48.98 | 49.34 | 147,524 | +0.14(+0.28%) |
Mar 17, 2023 | 49.47 | 49.54 | 49.10 | 49.21 | 293,346 | -0.26(-0.53%) |
Mar 16, 2023 | 48.65 | 49.49 | 48.56 | 49.47 | 353,420 | +0.74(+1.51%) |
Mar 15, 2023 | 48.60 | 48.80 | 48.31 | 48.73 | 227,030 | -0.82(-1.66%) |
Mar 14, 2023 | 49.45 | 49.68 | 49.32 | 49.56 | 113,148 | -0.07(-0.14%) |
Mar 13, 2023 | 49.46 | 49.88 | 49.24 | 49.62 | 240,976 | +0.02(+0.04%) |
Mar 10, 2023 | 49.79 | 50.09 | 49.54 | 49.60 | 201,210 | -0.27(-0.54%) |
Mar 09, 2023 | 50.49 | 50.57 | 49.83 | 49.88 | 296,851 | -1.01(-1.98%) |
Mar 08, 2023 | 50.76 | 51.03 | 50.72 | 50.88 | 159,971 | +0.13(+0.25%) |
Mar 07, 2023 | 51.35 | 51.35 | 50.63 | 50.76 | 229,147 | -0.82(-1.60%) |
Mar 06, 2023 | 51.61 | 51.78 | 51.41 | 51.58 | 297,803 | -0.06(-0.11%) |
Mar 03, 2023 | 51.33 | 51.68 | 51.24 | 51.64 | 258,554 | +0.48(+0.95%) |
Mar 02, 2023 | 50.70 | 51.23 | 50.61 | 51.16 | 401,901 | +0.25(+0.50%) |