Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.31 | 45.31 | 45.12 | 45.12 | 17,950 | +0.02(+0.05%) |
May 05, 2023 | 44.74 | 45.15 | 44.74 | 45.09 | 7,785 | +0.78(+1.75%) |
May 04, 2023 | 44.38 | 44.48 | 44.27 | 44.32 | 1,922 | -0.25(-0.57%) |
May 03, 2023 | 44.91 | 45.07 | 44.57 | 44.57 | 6,178 | -0.31(-0.70%) |
May 02, 2023 | 44.72 | 44.91 | 44.57 | 44.89 | 26,898 | -0.76(-1.66%) |
May 01, 2023 | 45.69 | 45.78 | 45.62 | 45.65 | 3,188 | -0.10(-0.23%) |
Apr 28, 2023 | 45.64 | 45.76 | 45.62 | 45.75 | 7,069 | +0.25(+0.56%) |
Apr 27, 2023 | 45.13 | 45.53 | 45.07 | 45.50 | 10,763 | +0.47(+1.05%) |
Apr 26, 2023 | 45.36 | 45.36 | 45.01 | 45.02 | 11,068 | -0.24(-0.53%) |
Apr 25, 2023 | 45.63 | 45.63 | 45.23 | 45.27 | 2,865 | -0.59(-1.28%) |
Apr 24, 2023 | 45.72 | 45.89 | 45.69 | 45.85 | 20,904 | +0.11(+0.24%) |
Apr 21, 2023 | 45.66 | 45.74 | 45.57 | 45.74 | 11,436 | -0.04(-0.09%) |
Apr 20, 2023 | 45.89 | 45.89 | 45.69 | 45.79 | 131,845 | -0.32(-0.69%) |
Apr 19, 2023 | 45.95 | 46.13 | 45.95 | 46.10 | 353,991 | -0.09(-0.20%) |
Apr 18, 2023 | 46.11 | 46.22 | 46.10 | 46.20 | 7,393 | +0.09(+0.19%) |
Apr 17, 2023 | 46.04 | 46.11 | 45.93 | 46.11 | 7,229 | +0.14(+0.30%) |
Apr 14, 2023 | 46.07 | 46.07 | 45.85 | 45.97 | 1,789 | -0.04(-0.08%) |
Apr 13, 2023 | 45.75 | 46.01 | 45.75 | 46.01 | 4,330 | +0.37(+0.81%) |
Apr 12, 2023 | 45.80 | 45.92 | 45.64 | 45.64 | 10,079 | -0.03(-0.07%) |
Apr 11, 2023 | 45.63 | 45.78 | 45.62 | 45.67 | 2,881 | +0.32(+0.71%) |
Apr 10, 2023 | 45.11 | 45.35 | 45.11 | 45.35 | 3,018 | +0.10(+0.21%) |
Apr 06, 2023 | 45.29 | 45.41 | 45.25 | 45.25 | 6,170 | +0.03(+0.06%) |
Apr 05, 2023 | 45.10 | 45.24 | 45.07 | 45.23 | 3,764 | +0.10(+0.23%) |
Apr 04, 2023 | 44.94 | 45.12 | 44.94 | 45.12 | 1,618 | -0.23(-0.51%) |
Apr 03, 2023 | 45.26 | 45.39 | 45.25 | 45.35 | 6,333 | +0.36(+0.81%) |
Mar 31, 2023 | 44.79 | 44.99 | 44.79 | 44.99 | 2,808 | +0.26(+0.58%) |
Mar 30, 2023 | 44.89 | 44.89 | 44.57 | 44.73 | 19,232 | +0.31(+0.69%) |
Mar 29, 2023 | 44.34 | 44.42 | 44.32 | 44.42 | 4,195 | +0.42(+0.95%) |
Mar 28, 2023 | 43.74 | 44.02 | 43.74 | 44.00 | 4,191 | +0.25(+0.58%) |
Mar 27, 2023 | 43.60 | 43.83 | 43.54 | 43.75 | 5,997 | +0.40(+0.92%) |
Mar 24, 2023 | 42.87 | 43.35 | 42.79 | 43.35 | 8,039 | +0.08(+0.19%) |
Mar 23, 2023 | 43.60 | 43.86 | 43.18 | 43.27 | 2,004 | -0.22(-0.50%) |
Mar 22, 2023 | 44.01 | 44.12 | 43.48 | 43.48 | 7,585 | -0.51(-1.17%) |
Mar 21, 2023 | 44.06 | 44.11 | 43.71 | 44.00 | 9,430 | +0.46(+1.05%) |
Mar 20, 2023 | 43.58 | 43.62 | 43.36 | 43.54 | 4,236 | +0.64(+1.48%) |
Mar 17, 2023 | 43.20 | 43.20 | 42.89 | 42.90 | 5,833 | -0.60(-1.37%) |
Mar 16, 2023 | 42.91 | 43.52 | 42.91 | 43.50 | 7,132 | +0.28(+0.64%) |
Mar 15, 2023 | 42.90 | 43.22 | 42.81 | 43.22 | 7,823 | -0.84(-1.92%) |
Mar 14, 2023 | 44.13 | 44.25 | 43.86 | 44.07 | 2,521 | +0.37(+0.86%) |
Mar 13, 2023 | 43.41 | 44.03 | 43.33 | 43.69 | 19,276 | -0.29(-0.66%) |
Mar 10, 2023 | 44.27 | 44.44 | 43.91 | 43.99 | 17,862 | -0.52(-1.16%) |
Mar 09, 2023 | 45.26 | 45.26 | 44.45 | 44.50 | 13,029 | -0.77(-1.71%) |
Mar 08, 2023 | 45.24 | 45.28 | 45.10 | 45.28 | 35,053 | +0.01(+0.02%) |
Mar 07, 2023 | 45.92 | 45.92 | 45.20 | 45.27 | 2,773 | -0.76(-1.64%) |
Mar 06, 2023 | 45.96 | 46.12 | 45.96 | 46.02 | 7,848 | -0.00(-0.01%) |
Mar 03, 2023 | 45.72 | 46.07 | 45.71 | 46.02 | 3,182 | +0.62(+1.36%) |
Mar 02, 2023 | 45.30 | 45.47 | 45.14 | 45.41 | 90,129 | +0.06(+0.13%) |