Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 47.28 | 47.32 | 46.98 | 47.27 | 33,159 | -0.15(-0.32%) |
May 05, 2023 | 47.42 | 47.45 | 47.38 | 47.42 | 12,259 | -0.06(-0.13%) |
May 04, 2023 | 47.42 | 47.70 | 47.42 | 47.49 | 10,501 | +0.19(+0.39%) |
May 03, 2023 | 47.28 | 47.32 | 47.22 | 47.30 | 19,673 | +0.24(+0.51%) |
May 02, 2023 | 46.96 | 47.07 | 46.94 | 47.06 | 19,855 | +0.05(+0.11%) |
May 01, 2023 | 47.03 | 47.08 | 46.95 | 47.01 | 135,150 | -0.20(-0.42%) |
Apr 28, 2023 | 47.22 | 47.23 | 47.14 | 47.21 | 13,642 | -0.03(-0.06%) |
Apr 27, 2023 | 47.40 | 47.40 | 47.24 | 47.24 | 4,326 | -0.21(-0.43%) |
Apr 26, 2023 | 47.52 | 47.52 | 47.42 | 47.45 | 7,533 | +0.04(+0.07%) |
Apr 25, 2023 | 47.35 | 47.41 | 47.34 | 47.41 | 10,614 | +0.19(+0.40%) |
Apr 24, 2023 | 47.17 | 47.25 | 47.17 | 47.22 | 8,295 | +0.11(+0.22%) |
Apr 21, 2023 | 47.22 | 47.23 | 47.08 | 47.12 | 9,488 | +0.07(+0.14%) |
Apr 20, 2023 | 47.09 | 47.09 | 47.03 | 47.05 | 7,607 | +0.06(+0.12%) |
Apr 19, 2023 | 46.98 | 47.06 | 46.92 | 46.99 | 28,288 | -0.07(-0.14%) |
Apr 18, 2023 | 46.98 | 47.07 | 46.98 | 47.06 | 12,203 | -0.01(-0.02%) |
Apr 17, 2023 | 47.18 | 47.18 | 47.06 | 47.07 | 10,443 | -0.19(-0.41%) |
Apr 14, 2023 | 47.28 | 47.29 | 47.23 | 47.26 | 26,526 | -0.03(-0.06%) |
Apr 13, 2023 | 47.43 | 47.45 | 47.29 | 47.29 | 14,838 | -0.05(-0.10%) |
Apr 12, 2023 | 47.28 | 47.37 | 47.27 | 47.34 | 8,189 | +0.02(+0.03%) |
Apr 11, 2023 | 47.31 | 47.34 | 47.29 | 47.32 | 2,563 | -0.09(-0.18%) |
Apr 10, 2023 | 47.40 | 47.45 | 47.34 | 47.41 | 13,580 | -0.19(-0.41%) |
Apr 06, 2023 | 47.63 | 47.66 | 47.60 | 47.60 | 6,726 | +0.06(+0.12%) |
Apr 05, 2023 | 47.55 | 47.62 | 47.48 | 47.54 | 21,499 | +0.09(+0.19%) |
Apr 04, 2023 | 47.37 | 47.48 | 47.33 | 47.45 | 18,273 | +0.08(+0.18%) |
Apr 03, 2023 | 47.30 | 47.41 | 47.30 | 47.37 | 13,089 | -0.12(-0.26%) |
Mar 31, 2023 | 47.34 | 47.49 | 47.26 | 47.49 | 4,053,862 | +0.27(+0.58%) |
Mar 30, 2023 | 47.22 | 47.25 | 47.19 | 47.22 | 13,891 | +0.03(+0.06%) |
Mar 29, 2023 | 47.14 | 47.21 | 47.12 | 47.19 | 11,449 | +0.04(+0.09%) |
Mar 28, 2023 | 47.07 | 47.23 | 47.07 | 47.15 | 11,481 | -0.03(-0.06%) |
Mar 27, 2023 | 47.27 | 47.27 | 47.18 | 47.18 | 9,610 | -0.23(-0.49%) |
Mar 24, 2023 | 47.57 | 47.57 | 47.38 | 47.41 | 6,926 | +0.02(+0.04%) |
Mar 23, 2023 | 47.31 | 47.43 | 47.31 | 47.39 | 6,922 | +0.21(+0.44%) |
Mar 22, 2023 | 46.78 | 47.20 | 46.78 | 47.18 | 6,597 | +0.36(+0.77%) |
Mar 21, 2023 | 46.67 | 46.86 | 46.67 | 46.82 | 19,511 | -0.00(-0.00%) |
Mar 20, 2023 | 46.93 | 46.93 | 46.77 | 46.82 | 4,604 | +0.08(+0.18%) |
Mar 17, 2023 | 46.76 | 46.81 | 46.71 | 46.74 | 6,919 | +0.09(+0.20%) |
Mar 16, 2023 | 47.15 | 47.15 | 46.64 | 46.65 | 18,309 | -0.32(-0.69%) |
Mar 15, 2023 | 46.78 | 47.01 | 46.78 | 46.97 | 8,867 | +0.23(+0.49%) |
Mar 14, 2023 | 46.88 | 46.90 | 46.74 | 46.74 | 32,486 | +0.03(+0.06%) |
Mar 13, 2023 | 46.66 | 46.89 | 46.61 | 46.71 | 16,168 | +0.40(+0.87%) |
Mar 10, 2023 | 46.21 | 46.32 | 46.16 | 46.31 | 148,163 | +0.33(+0.72%) |
Mar 09, 2023 | 45.90 | 46.03 | 45.89 | 45.98 | 137,964 | +0.10(+0.22%) |
Mar 08, 2023 | 46.10 | 46.14 | 45.88 | 45.88 | 16,662 | -0.29(-0.63%) |
Mar 07, 2023 | 46.43 | 46.43 | 46.15 | 46.17 | 13,996 | -0.27(-0.58%) |
Mar 06, 2023 | 46.50 | 46.53 | 46.44 | 46.44 | 5,970 | +0.03(+0.06%) |
Mar 03, 2023 | 46.25 | 46.45 | 46.25 | 46.41 | 10,179 | +0.19(+0.42%) |
Mar 02, 2023 | 46.11 | 46.22 | 46.11 | 46.22 | 21,048 | +0.04(+0.09%) |