Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.96 | 47.58 | 46.74 | 47.00 | 187,520 | +0.13(+0.28%) |
May 05, 2023 | 43.72 | 46.96 | 43.72 | 46.87 | 182,492 | +3.29(+7.55%) |
May 04, 2023 | 44.71 | 44.71 | 43.46 | 43.58 | 122,319 | -1.13(-2.53%) |
May 03, 2023 | 44.93 | 45.46 | 44.58 | 44.71 | 167,951 | +0.02(+0.04%) |
May 02, 2023 | 44.92 | 45.14 | 44.33 | 44.69 | 127,378 | -0.31(-0.69%) |
May 01, 2023 | 45.21 | 45.35 | 44.92 | 45.00 | 130,268 | -0.27(-0.60%) |
Apr 28, 2023 | 45.19 | 45.31 | 44.69 | 45.27 | 161,628 | +0.25(+0.56%) |
Apr 27, 2023 | 44.89 | 45.44 | 44.84 | 45.02 | 156,927 | +0.24(+0.54%) |
Apr 26, 2023 | 45.85 | 45.85 | 44.65 | 44.78 | 165,668 | -1.10(-2.40%) |
Apr 25, 2023 | 46.32 | 46.54 | 45.77 | 45.88 | 93,442 | -0.43(-0.93%) |
Apr 24, 2023 | 45.86 | 46.46 | 45.66 | 46.31 | 111,526 | +0.37(+0.81%) |
Apr 21, 2023 | 45.03 | 46.13 | 45.03 | 45.94 | 237,890 | +1.07(+2.38%) |
Apr 20, 2023 | 45.24 | 45.41 | 44.60 | 44.87 | 175,429 | -0.44(-0.97%) |
Apr 19, 2023 | 44.72 | 45.42 | 44.51 | 45.31 | 139,201 | +0.32(+0.71%) |
Apr 18, 2023 | 45.43 | 45.51 | 44.66 | 44.99 | 217,435 | -0.26(-0.57%) |
Apr 17, 2023 | 45.17 | 45.30 | 44.65 | 45.25 | 129,973 | +0.00(+0.00%) |
Apr 14, 2023 | 45.32 | 45.32 | 44.90 | 45.25 | 153,257 | -0.08(-0.18%) |
Apr 13, 2023 | 44.94 | 45.44 | 44.68 | 45.33 | 195,816 | +0.37(+0.82%) |
Apr 12, 2023 | 45.41 | 45.78 | 44.70 | 44.96 | 140,277 | -0.19(-0.42%) |
Apr 11, 2023 | 44.12 | 45.21 | 43.81 | 45.15 | 258,619 | +1.10(+2.50%) |
Apr 10, 2023 | 44.88 | 44.88 | 43.85 | 44.05 | 309,878 | -0.91(-2.02%) |
Apr 06, 2023 | 44.96 | 0 | -0.67(-1.47%) | |||
Apr 05, 2023 | 45.50 | 46.00 | 45.41 | 45.63 | 204,327 | +0.13(+0.29%) |
Apr 04, 2023 | 45.68 | 46.09 | 45.47 | 45.50 | 200,026 | -0.17(-0.37%) |
Apr 03, 2023 | 47.09 | 47.16 | 45.59 | 45.67 | 168,208 | -1.59(-3.36%) |
Mar 31, 2023 | 46.28 | 47.31 | 46.19 | 47.26 | 746,909 | +1.24(+2.69%) |
Mar 30, 2023 | 45.61 | 46.62 | 45.61 | 46.02 | 227,066 | +0.66(+1.46%) |
Mar 29, 2023 | 45.27 | 45.49 | 44.47 | 45.36 | 248,407 | +0.46(+1.02%) |
Mar 28, 2023 | 44.23 | 45.35 | 44.23 | 44.90 | 244,939 | +0.75(+1.70%) |
Mar 27, 2023 | 44.04 | 44.42 | 43.93 | 44.15 | 250,187 | +0.31(+0.71%) |
Mar 24, 2023 | 43.05 | 43.90 | 42.63 | 43.84 | 231,057 | +0.56(+1.29%) |
Mar 23, 2023 | 43.42 | 44.64 | 43.21 | 43.28 | 464,282 | -0.03(-0.07%) |
Mar 22, 2023 | 43.38 | 43.90 | 43.24 | 43.31 | 319,077 | -0.28(-0.64%) |
Mar 21, 2023 | 43.08 | 44.03 | 42.96 | 43.59 | 406,606 | +0.69(+1.61%) |
Mar 20, 2023 | 42.78 | 43.09 | 41.95 | 42.90 | 338,392 | -0.02(-0.05%) |
Mar 17, 2023 | 42.35 | 42.96 | 41.80 | 42.92 | 809,098 | +0.58(+1.37%) |
Mar 16, 2023 | 41.95 | 42.38 | 40.59 | 42.34 | 628,737 | +0.20(+0.47%) |
Mar 15, 2023 | 41.79 | 42.28 | 41.20 | 42.14 | 339,327 | +0.11(+0.26%) |
Mar 14, 2023 | 40.62 | 42.37 | 40.62 | 42.03 | 397,797 | +1.65(+4.09%) |
Mar 13, 2023 | 39.30 | 40.78 | 39.22 | 40.38 | 242,018 | +0.78(+1.97%) |
Mar 10, 2023 | 40.73 | 40.74 | 39.15 | 39.60 | 399,602 | -1.20(-2.94%) |
Mar 09, 2023 | 41.49 | 41.95 | 40.79 | 40.80 | 476,158 | -0.59(-1.43%) |
Mar 08, 2023 | 40.84 | 41.40 | 40.66 | 41.39 | 323,907 | +0.55(+1.35%) |
Mar 07, 2023 | 40.30 | 41.03 | 40.30 | 40.84 | 531,262 | +0.64(+1.59%) |
Mar 06, 2023 | 39.97 | 40.28 | 39.71 | 40.20 | 351,872 | +0.32(+0.80%) |
Mar 03, 2023 | 39.52 | 40.19 | 39.40 | 39.88 | 395,521 | +0.64(+1.63%) |
Mar 02, 2023 | 37.94 | 39.40 | 37.94 | 39.24 | 336,068 | +1.09(+2.86%) |