Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.77 | 47.26 | 46.34 | 47.05 | 162,163 | +0.30(+0.64%) |
May 05, 2023 | 46.32 | 47.05 | 46.26 | 46.75 | 140,603 | +0.82(+1.79%) |
May 04, 2023 | 46.22 | 46.22 | 45.48 | 45.93 | 122,886 | -0.45(-0.97%) |
May 03, 2023 | 46.45 | 47.24 | 46.32 | 46.38 | 156,396 | -0.14(-0.31%) |
May 02, 2023 | 46.68 | 46.70 | 45.31 | 46.52 | 181,955 | -0.30(-0.63%) |
May 01, 2023 | 46.66 | 47.26 | 46.55 | 46.82 | 163,870 | +0.02(+0.04%) |
Apr 28, 2023 | 46.85 | 47.64 | 46.49 | 46.80 | 182,355 | -0.11(-0.24%) |
Apr 27, 2023 | 45.81 | 46.96 | 45.53 | 46.92 | 170,148 | +1.15(+2.51%) |
Apr 26, 2023 | 45.97 | 46.29 | 45.66 | 45.77 | 177,962 | -0.55(-1.18%) |
Apr 25, 2023 | 46.93 | 47.16 | 45.97 | 46.31 | 267,528 | -1.00(-2.10%) |
Apr 24, 2023 | 46.15 | 47.38 | 46.15 | 47.31 | 236,377 | +1.07(+2.32%) |
Apr 21, 2023 | 46.16 | 46.37 | 45.64 | 46.24 | 185,942 | +0.11(+0.25%) |
Apr 20, 2023 | 45.67 | 46.44 | 45.51 | 46.12 | 282,871 | -0.18(-0.39%) |
Apr 19, 2023 | 45.69 | 46.43 | 45.50 | 46.30 | 163,161 | +0.46(+1.00%) |
Apr 18, 2023 | 45.68 | 46.05 | 45.44 | 45.84 | 292,383 | +0.50(+1.10%) |
Apr 17, 2023 | 45.60 | 46.46 | 45.00 | 45.35 | 232,293 | -0.01(-0.02%) |
Apr 14, 2023 | 45.92 | 46.44 | 45.28 | 45.35 | 261,060 | -0.28(-0.61%) |
Apr 13, 2023 | 45.49 | 45.80 | 44.71 | 45.63 | 213,099 | +0.20(+0.44%) |
Apr 12, 2023 | 45.76 | 45.91 | 44.62 | 45.43 | 337,836 | -0.06(-0.13%) |
Apr 11, 2023 | 45.47 | 45.96 | 45.19 | 45.49 | 278,370 | +0.39(+0.87%) |
Apr 10, 2023 | 44.56 | 45.17 | 44.45 | 45.10 | 411,459 | +0.43(+0.96%) |
Apr 06, 2023 | 45.00 | 45.18 | 44.43 | 44.67 | 339,349 | -0.29(-0.64%) |
Apr 05, 2023 | 45.94 | 45.94 | 44.90 | 44.95 | 217,101 | -1.08(-2.35%) |
Apr 04, 2023 | 47.67 | 47.67 | 45.90 | 46.03 | 185,490 | -1.40(-2.95%) |
Apr 03, 2023 | 47.18 | 47.85 | 46.79 | 47.43 | 242,916 | +0.11(+0.22%) |
Mar 31, 2023 | 47.05 | 47.68 | 46.92 | 47.33 | 306,527 | +0.68(+1.46%) |
Mar 30, 2023 | 46.95 | 47.36 | 46.14 | 46.65 | 312,706 | -0.04(-0.08%) |
Mar 29, 2023 | 47.60 | 47.60 | 46.35 | 46.69 | 323,813 | -0.77(-1.61%) |
Mar 28, 2023 | 46.77 | 47.56 | 46.77 | 47.45 | 178,644 | +0.59(+1.27%) |
Mar 27, 2023 | 47.24 | 47.32 | 46.42 | 46.86 | 187,230 | +0.01(+0.02%) |
Mar 24, 2023 | 45.88 | 46.93 | 45.58 | 46.85 | 236,730 | +0.63(+1.37%) |
Mar 23, 2023 | 46.48 | 46.95 | 45.82 | 46.22 | 238,204 | -0.11(-0.23%) |
Mar 22, 2023 | 45.99 | 47.27 | 45.99 | 46.32 | 266,223 | +0.26(+0.56%) |
Mar 21, 2023 | 46.78 | 47.28 | 45.92 | 46.06 | 369,833 | -0.11(-0.25%) |
Mar 20, 2023 | 45.62 | 47.69 | 45.58 | 46.18 | 464,743 | +0.70(+1.54%) |
Mar 17, 2023 | 46.70 | 46.89 | 45.35 | 45.48 | 785,079 | -1.63(-3.46%) |
Mar 16, 2023 | 46.15 | 47.50 | 45.68 | 47.11 | 438,567 | +0.33(+0.70%) |
Mar 15, 2023 | 46.45 | 47.45 | 45.62 | 46.78 | 288,237 | -0.48(-1.01%) |
Mar 14, 2023 | 47.22 | 47.65 | 46.23 | 47.26 | 419,241 | +1.10(+2.39%) |
Mar 13, 2023 | 45.45 | 46.35 | 45.18 | 46.16 | 341,506 | +0.13(+0.29%) |
Mar 10, 2023 | 47.57 | 47.57 | 45.89 | 46.03 | 329,024 | -1.80(-3.76%) |
Mar 09, 2023 | 47.86 | 48.49 | 45.85 | 47.83 | 300,658 | +0.07(+0.14%) |
Mar 08, 2023 | 48.03 | 48.03 | 47.45 | 47.76 | 197,158 | -0.06(-0.12%) |
Mar 07, 2023 | 47.33 | 47.88 | 46.82 | 47.82 | 210,515 | +0.50(+1.05%) |
Mar 06, 2023 | 48.43 | 48.43 | 46.95 | 47.32 | 224,888 | -0.88(-1.82%) |
Mar 03, 2023 | 48.29 | 48.29 | 47.22 | 48.19 | 225,277 | +0.11(+0.24%) |
Mar 02, 2023 | 47.21 | 48.36 | 46.86 | 48.08 | 219,607 | +0.52(+1.10%) |