Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.94 | 45.94 | 44.56 | 45.39 | 51,813 | +0.12(+0.26%) |
May 05, 2023 | 45.41 | 46.92 | 44.86 | 45.27 | 61,263 | +2.05(+4.73%) |
May 04, 2023 | 44.69 | 44.69 | 42.92 | 43.23 | 64,539 | -2.12(-4.68%) |
May 03, 2023 | 45.82 | 46.52 | 44.56 | 45.35 | 32,884 | -0.44(-0.96%) |
May 02, 2023 | 45.54 | 45.86 | 44.23 | 45.79 | 48,909 | +0.22(+0.47%) |
May 01, 2023 | 46.03 | 46.86 | 45.43 | 45.58 | 36,048 | -0.45(-0.98%) |
Apr 28, 2023 | 45.62 | 46.46 | 45.49 | 46.03 | 39,594 | +0.18(+0.38%) |
Apr 27, 2023 | 45.34 | 46.03 | 44.77 | 45.85 | 39,623 | +0.63(+1.39%) |
Apr 26, 2023 | 46.08 | 46.18 | 44.76 | 45.22 | 24,478 | -1.00(-2.16%) |
Apr 25, 2023 | 47.13 | 47.41 | 46.03 | 46.22 | 42,604 | -1.56(-3.26%) |
Apr 24, 2023 | 47.41 | 47.94 | 47.00 | 47.78 | 29,576 | +0.24(+0.51%) |
Apr 21, 2023 | 49.02 | 49.02 | 46.73 | 47.53 | 64,472 | -1.69(-3.44%) |
Apr 20, 2023 | 48.64 | 49.90 | 48.56 | 49.23 | 64,385 | +0.11(+0.22%) |
Apr 19, 2023 | 48.67 | 50.12 | 48.21 | 49.12 | 85,502 | -0.13(-0.26%) |
Apr 18, 2023 | 47.98 | 49.39 | 47.66 | 49.25 | 53,889 | +1.60(+3.35%) |
Apr 17, 2023 | 47.67 | 47.77 | 47.09 | 47.65 | 24,327 | +0.27(+0.58%) |
Apr 14, 2023 | 48.15 | 48.20 | 46.93 | 47.38 | 30,601 | -0.57(-1.18%) |
Apr 13, 2023 | 48.21 | 48.27 | 47.49 | 47.94 | 40,140 | +0.10(+0.20%) |
Apr 12, 2023 | 47.22 | 48.50 | 47.10 | 47.85 | 30,779 | +0.35(+0.74%) |
Apr 11, 2023 | 47.52 | 48.30 | 46.83 | 47.49 | 50,145 | +0.28(+0.60%) |
Apr 10, 2023 | 46.28 | 47.73 | 46.28 | 47.21 | 81,436 | +0.78(+1.69%) |
Apr 06, 2023 | 45.82 | 46.49 | 45.19 | 46.43 | 32,622 | +0.58(+1.26%) |
Apr 05, 2023 | 46.42 | 46.65 | 45.02 | 45.85 | 71,307 | -1.20(-2.56%) |
Apr 04, 2023 | 49.66 | 49.66 | 46.47 | 47.05 | 47,026 | -2.51(-5.06%) |
Apr 03, 2023 | 48.92 | 49.59 | 48.36 | 49.56 | 61,665 | +0.52(+1.06%) |
Mar 31, 2023 | 48.31 | 49.33 | 47.88 | 49.04 | 83,102 | +1.17(+2.43%) |
Mar 30, 2023 | 47.95 | 48.31 | 47.77 | 47.88 | 38,504 | +0.41(+0.87%) |
Mar 29, 2023 | 47.76 | 47.85 | 46.23 | 47.46 | 59,530 | +0.20(+0.41%) |
Mar 28, 2023 | 47.25 | 48.37 | 47.11 | 47.27 | 37,537 | -0.03(-0.06%) |
Mar 27, 2023 | 47.86 | 48.02 | 46.97 | 47.30 | 45,982 | +0.13(+0.27%) |
Mar 24, 2023 | 46.09 | 47.31 | 45.53 | 47.17 | 42,909 | +0.39(+0.84%) |
Mar 23, 2023 | 47.40 | 48.49 | 46.42 | 46.78 | 45,562 | +0.11(+0.23%) |
Mar 22, 2023 | 48.01 | 48.59 | 46.67 | 46.67 | 62,631 | -1.41(-2.93%) |
Mar 21, 2023 | 47.75 | 48.58 | 47.20 | 48.08 | 71,459 | +1.26(+2.70%) |
Mar 20, 2023 | 45.69 | 47.48 | 45.69 | 46.82 | 92,323 | +1.68(+3.73%) |
Mar 17, 2023 | 46.19 | 46.19 | 44.40 | 45.13 | 235,703 | -1.77(-3.78%) |
Mar 16, 2023 | 45.13 | 47.51 | 44.81 | 46.91 | 75,643 | +1.32(+2.90%) |
Mar 15, 2023 | 47.58 | 47.58 | 44.38 | 45.59 | 87,506 | -3.93(-7.93%) |
Mar 14, 2023 | 50.57 | 51.09 | 49.10 | 49.51 | 89,568 | +0.84(+1.73%) |
Mar 13, 2023 | 49.18 | 49.74 | 47.70 | 48.67 | 88,357 | -1.32(-2.64%) |
Mar 10, 2023 | 53.99 | 54.51 | 49.56 | 49.99 | 99,827 | -4.06(-7.52%) |
Mar 09, 2023 | 56.85 | 57.38 | 53.67 | 54.05 | 82,821 | -2.74(-4.83%) |
Mar 08, 2023 | 55.88 | 56.96 | 55.26 | 56.80 | 102,925 | +0.63(+1.12%) |
Mar 07, 2023 | 56.78 | 57.59 | 55.44 | 56.17 | 90,628 | -0.59(-1.03%) |
Mar 06, 2023 | 57.55 | 59.58 | 55.77 | 56.76 | 154,326 | -0.74(-1.29%) |
Mar 03, 2023 | 57.26 | 57.68 | 55.90 | 57.50 | 97,787 | +0.47(+0.82%) |
Mar 02, 2023 | 56.38 | 57.66 | 55.41 | 57.03 | 160,135 | +0.35(+0.62%) |