Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 48.15 | 48.15 | 47.21 | 47.44 | 7,322 | +0.45(+0.95%) |
May 05, 2023 | 46.69 | 46.99 | 46.40 | 46.99 | 6,324 | +0.69(+1.49%) |
May 04, 2023 | 46.25 | 46.40 | 46.00 | 46.30 | 7,950 | +0.66(+1.45%) |
May 03, 2023 | 45.59 | 45.75 | 45.55 | 45.64 | 7,048 | +0.43(+0.95%) |
May 02, 2023 | 45.43 | 45.43 | 44.96 | 45.21 | 7,037 | -0.13(-0.29%) |
May 01, 2023 | 45.66 | 45.66 | 45.18 | 45.34 | 9,971 | -0.07(-0.15%) |
Apr 28, 2023 | 44.98 | 45.42 | 44.98 | 45.41 | 4,320 | -0.27(-0.59%) |
Apr 27, 2023 | 45.40 | 45.68 | 45.17 | 45.68 | 10,017 | +0.22(+0.48%) |
Apr 26, 2023 | 45.69 | 45.69 | 45.38 | 45.46 | 2,963 | -0.07(-0.15%) |
Apr 25, 2023 | 46.06 | 46.06 | 45.53 | 45.53 | 9,475 | -0.78(-1.68%) |
Apr 24, 2023 | 46.37 | 46.37 | 46.07 | 46.31 | 8,604 | +0.19(+0.41%) |
Apr 21, 2023 | 46.23 | 46.30 | 46.02 | 46.12 | 9,291 | -0.22(-0.47%) |
Apr 20, 2023 | 46.95 | 46.95 | 46.28 | 46.34 | 9,234 | +0.20(+0.43%) |
Apr 19, 2023 | 46.06 | 46.16 | 46.02 | 46.14 | 16,548 | -0.22(-0.47%) |
Apr 18, 2023 | 46.42 | 46.42 | 45.91 | 46.36 | 6,328 | -0.73(-1.55%) |
Apr 17, 2023 | 46.95 | 47.09 | 46.75 | 47.09 | 9,345 | -0.11(-0.23%) |
Apr 14, 2023 | 47.52 | 47.67 | 47.00 | 47.20 | 8,160 | -0.39(-0.82%) |
Apr 13, 2023 | 48.15 | 48.15 | 47.08 | 47.59 | 11,134 | +0.28(+0.60%) |
Apr 12, 2023 | 47.20 | 47.64 | 46.97 | 47.30 | 5,455 | +0.09(+0.18%) |
Apr 11, 2023 | 47.22 | 47.22 | 46.80 | 47.22 | 8,380 | +0.29(+0.62%) |
Apr 10, 2023 | 46.79 | 46.93 | 46.19 | 46.93 | 10,515 | -0.25(-0.53%) |
Apr 06, 2023 | 46.93 | 47.28 | 46.50 | 47.18 | 5,175 | +1.72(+3.78%) |
Apr 05, 2023 | 45.53 | 45.53 | 45.18 | 45.46 | 6,130 | +0.48(+1.07%) |
Apr 04, 2023 | 45.34 | 45.34 | 44.36 | 44.98 | 19,996 | +0.31(+0.69%) |
Apr 03, 2023 | 45.01 | 45.01 | 44.64 | 44.67 | 14,925 | +0.15(+0.34%) |
Mar 31, 2023 | 44.08 | 44.56 | 43.62 | 44.52 | 7,422 | +0.47(+1.07%) |
Mar 30, 2023 | 44.61 | 44.61 | 43.70 | 44.05 | 21,070 | +0.77(+1.78%) |
Mar 29, 2023 | 43.31 | 44.05 | 43.28 | 43.28 | 20,207 | -0.06(-0.14%) |
Mar 28, 2023 | 43.25 | 43.34 | 43.06 | 43.34 | 64,337 | -0.46(-1.05%) |
Mar 27, 2023 | 43.65 | 43.80 | 43.24 | 43.80 | 16,958 | +0.35(+0.81%) |
Mar 24, 2023 | 43.24 | 43.45 | 42.83 | 43.45 | 11,521 | -0.45(-1.03%) |
Mar 23, 2023 | 44.30 | 44.30 | 43.58 | 43.90 | 5,068 | -0.05(-0.11%) |
Mar 22, 2023 | 44.08 | 44.18 | 43.81 | 43.95 | 17,215 | -0.35(-0.79%) |
Mar 21, 2023 | 44.72 | 44.72 | 44.16 | 44.30 | 11,112 | -0.99(-2.19%) |
Mar 20, 2023 | 45.04 | 45.29 | 44.75 | 45.29 | 17,281 | +0.56(+1.25%) |
Mar 17, 2023 | 44.38 | 44.73 | 44.38 | 44.73 | 18,375 | +0.77(+1.76%) |
Mar 16, 2023 | 43.53 | 44.03 | 43.45 | 43.95 | 11,198 | +0.38(+0.88%) |
Mar 15, 2023 | 43.44 | 43.67 | 43.11 | 43.57 | 14,950 | -0.87(-1.96%) |
Mar 14, 2023 | 44.61 | 44.62 | 43.87 | 44.44 | 31,968 | +1.18(+2.73%) |
Mar 13, 2023 | 44.10 | 44.10 | 43.12 | 43.26 | 26,672 | -1.08(-2.44%) |
Mar 10, 2023 | 45.36 | 45.36 | 44.06 | 44.34 | 22,483 | +0.44(+1.00%) |
Mar 09, 2023 | 44.55 | 45.01 | 43.90 | 43.90 | 14,099 | -0.45(-1.01%) |
Mar 08, 2023 | 44.33 | 44.94 | 44.24 | 44.35 | 10,455 | -0.35(-0.78%) |
Mar 07, 2023 | 44.80 | 45.80 | 44.49 | 44.70 | 13,397 | -0.37(-0.82%) |
Mar 06, 2023 | 45.52 | 45.74 | 45.07 | 45.07 | 9,900 | -0.44(-0.97%) |
Mar 03, 2023 | 44.77 | 45.59 | 44.77 | 45.51 | 6,449 | +0.71(+1.58%) |
Mar 02, 2023 | 44.64 | 45.05 | 44.23 | 44.80 | 12,629 | -0.82(-1.80%) |