Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 40.18 | 40.58 | 39.09 | 39.51 | 273,705 | -0.63(-1.57%) |
May 05, 2023 | 39.64 | 40.87 | 39.42 | 40.14 | 666,158 | +0.98(+2.50%) |
May 04, 2023 | 37.15 | 39.55 | 37.03 | 39.16 | 970,748 | +1.72(+4.59%) |
May 03, 2023 | 35.88 | 39.28 | 34.13 | 37.44 | 2,500,057 | -7.84(-17.31%) |
May 02, 2023 | 46.48 | 46.50 | 44.69 | 45.28 | 517,772 | -1.33(-2.85%) |
May 01, 2023 | 47.59 | 48.00 | 46.46 | 46.61 | 211,878 | -1.06(-2.22%) |
Apr 28, 2023 | 47.25 | 47.94 | 47.11 | 47.67 | 174,286 | +0.45(+0.95%) |
Apr 27, 2023 | 46.40 | 47.67 | 46.28 | 47.22 | 179,300 | +0.87(+1.88%) |
Apr 26, 2023 | 47.18 | 47.18 | 46.16 | 46.35 | 289,556 | -0.93(-1.97%) |
Apr 25, 2023 | 47.43 | 48.65 | 47.26 | 47.28 | 231,428 | -0.46(-0.96%) |
Apr 24, 2023 | 47.52 | 47.75 | 47.05 | 47.74 | 161,405 | +0.07(+0.15%) |
Apr 21, 2023 | 47.70 | 47.87 | 46.96 | 47.67 | 168,648 | +0.07(+0.15%) |
Apr 20, 2023 | 48.09 | 48.52 | 47.43 | 47.60 | 215,122 | -0.74(-1.53%) |
Apr 19, 2023 | 49.04 | 49.04 | 48.05 | 48.34 | 400,093 | -0.87(-1.77%) |
Apr 18, 2023 | 49.89 | 50.58 | 49.10 | 49.21 | 369,680 | -0.56(-1.13%) |
Apr 17, 2023 | 49.88 | 50.73 | 49.70 | 49.77 | 187,004 | -0.12(-0.24%) |
Apr 14, 2023 | 51.89 | 51.99 | 49.86 | 49.89 | 190,571 | -2.03(-3.91%) |
Apr 13, 2023 | 51.71 | 52.08 | 51.29 | 51.92 | 143,265 | +0.25(+0.48%) |
Apr 12, 2023 | 52.43 | 52.95 | 51.66 | 51.67 | 172,737 | -0.69(-1.32%) |
Apr 11, 2023 | 52.11 | 52.59 | 51.87 | 52.36 | 402,652 | +0.36(+0.69%) |
Apr 10, 2023 | 51.22 | 52.13 | 51.18 | 52.00 | 267,192 | +0.70(+1.36%) |
Apr 06, 2023 | 50.63 | 51.30 | 50.13 | 51.30 | 193,617 | +0.72(+1.42%) |
Apr 05, 2023 | 50.52 | 50.72 | 49.68 | 50.58 | 135,572 | -0.15(-0.30%) |
Apr 04, 2023 | 50.84 | 51.54 | 50.40 | 50.73 | 247,107 | -0.06(-0.12%) |
Apr 03, 2023 | 51.12 | 51.61 | 50.55 | 50.79 | 222,615 | -0.33(-0.65%) |
Mar 31, 2023 | 52.13 | 52.23 | 50.87 | 51.12 | 195,412 | -0.59(-1.14%) |
Mar 30, 2023 | 50.94 | 52.03 | 50.39 | 51.71 | 204,190 | +1.18(+2.34%) |
Mar 29, 2023 | 50.44 | 50.89 | 49.01 | 50.53 | 269,468 | +0.25(+0.50%) |
Mar 28, 2023 | 49.40 | 50.41 | 49.00 | 50.28 | 288,772 | +0.58(+1.17%) |
Mar 27, 2023 | 49.26 | 49.91 | 49.14 | 49.70 | 353,685 | +0.70(+1.43%) |
Mar 24, 2023 | 47.31 | 49.16 | 47.01 | 49.00 | 295,287 | +1.25(+2.62%) |
Mar 23, 2023 | 47.43 | 48.05 | 46.94 | 47.75 | 251,499 | +0.53(+1.12%) |
Mar 22, 2023 | 48.45 | 48.69 | 47.15 | 47.22 | 170,283 | -1.15(-2.38%) |
Mar 21, 2023 | 48.00 | 48.85 | 47.40 | 48.37 | 246,080 | +1.25(+2.65%) |
Mar 20, 2023 | 46.67 | 47.51 | 46.41 | 47.12 | 229,032 | +0.91(+1.97%) |
Mar 17, 2023 | 47.43 | 47.43 | 45.92 | 46.21 | 572,059 | -1.40(-2.94%) |
Mar 16, 2023 | 48.07 | 48.84 | 47.21 | 47.61 | 258,465 | -0.79(-1.63%) |
Mar 15, 2023 | 48.71 | 49.09 | 47.68 | 48.40 | 250,591 | -1.42(-2.85%) |
Mar 14, 2023 | 49.20 | 49.92 | 48.10 | 49.82 | 256,652 | +1.73(+3.60%) |
Mar 13, 2023 | 49.22 | 49.36 | 47.90 | 48.09 | 321,720 | -1.76(-3.53%) |
Mar 10, 2023 | 50.27 | 50.89 | 49.02 | 49.85 | 290,200 | -0.69(-1.37%) |
Mar 09, 2023 | 51.79 | 51.79 | 50.27 | 50.54 | 334,751 | -1.04(-2.02%) |
Mar 08, 2023 | 52.06 | 52.15 | 51.16 | 51.58 | 271,816 | -0.45(-0.86%) |
Mar 07, 2023 | 52.94 | 53.20 | 51.98 | 52.03 | 242,010 | -0.93(-1.76%) |
Mar 06, 2023 | 53.65 | 53.83 | 52.91 | 52.96 | 232,551 | -0.66(-1.23%) |
Mar 03, 2023 | 53.69 | 53.97 | 52.80 | 53.62 | 250,961 | +0.21(+0.39%) |
Mar 02, 2023 | 53.06 | 53.58 | 52.73 | 53.41 | 340,205 | +0.10(+0.19%) |