Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 44.75 | 44.82 | 44.72 | 44.74 | 11,627 | -0.29(-0.64%) |
May 05, 2023 | 45.01 | 45.03 | 44.91 | 45.03 | 20,013 | -0.25(-0.55%) |
May 04, 2023 | 45.19 | 45.45 | 45.19 | 45.27 | 7,872 | -0.04(-0.10%) |
May 03, 2023 | 45.11 | 45.32 | 45.11 | 45.32 | 5,928 | +0.28(+0.62%) |
May 02, 2023 | 44.56 | 45.04 | 44.56 | 45.04 | 8,878 | +0.61(+1.37%) |
May 01, 2023 | 44.83 | 44.85 | 44.43 | 44.43 | 3,924 | -0.60(-1.33%) |
Apr 28, 2023 | 44.92 | 45.03 | 44.88 | 45.03 | 50,860 | +0.35(+0.79%) |
Apr 27, 2023 | 44.81 | 44.81 | 44.67 | 44.67 | 5,264 | -0.27(-0.61%) |
Apr 26, 2023 | 45.14 | 45.17 | 44.91 | 44.95 | 2,612 | -0.24(-0.53%) |
Apr 25, 2023 | 44.93 | 45.18 | 44.93 | 45.18 | 3,556 | +0.47(+1.06%) |
Apr 24, 2023 | 44.63 | 44.71 | 44.62 | 44.71 | 2,007 | +0.24(+0.53%) |
Apr 21, 2023 | 44.70 | 44.71 | 44.46 | 44.47 | 8,970 | -0.11(-0.25%) |
Apr 20, 2023 | 44.59 | 44.63 | 44.54 | 44.59 | 1,999 | +0.23(+0.53%) |
Apr 19, 2023 | 44.31 | 44.35 | 44.29 | 44.35 | 1,299 | -0.07(-0.16%) |
Apr 18, 2023 | 44.38 | 44.48 | 44.37 | 44.42 | 1,653 | +0.07(+0.15%) |
Apr 17, 2023 | 44.48 | 44.48 | 44.35 | 44.35 | 5,880 | -0.30(-0.67%) |
Apr 14, 2023 | 44.62 | 44.72 | 44.59 | 44.65 | 4,566 | -0.24(-0.53%) |
Apr 13, 2023 | 45.10 | 45.15 | 44.86 | 44.89 | 7,394 | -0.14(-0.30%) |
Apr 12, 2023 | 45.02 | 45.04 | 44.91 | 45.02 | 4,953 | +0.08(+0.19%) |
Apr 11, 2023 | 44.98 | 44.98 | 44.86 | 44.94 | 7,672 | -0.03(-0.07%) |
Apr 10, 2023 | 45.08 | 45.08 | 44.93 | 44.97 | 6,481 | -0.46(-1.01%) |
Apr 06, 2023 | 45.44 | 45.50 | 45.42 | 45.43 | 12,169 | +0.02(+0.04%) |
Apr 05, 2023 | 45.46 | 45.52 | 45.41 | 45.41 | 4,734 | +0.21(+0.46%) |
Apr 04, 2023 | 44.76 | 45.25 | 44.76 | 45.20 | 28,608 | +0.28(+0.63%) |
Apr 03, 2023 | 44.67 | 44.97 | 44.67 | 44.92 | 13,417 | +0.20(+0.45%) |
Mar 31, 2023 | 44.53 | 44.75 | 44.50 | 44.72 | 6,835 | +0.25(+0.57%) |
Mar 30, 2023 | 44.37 | 44.46 | 44.36 | 44.46 | 5,774 | +0.08(+0.19%) |
Mar 29, 2023 | 44.28 | 44.44 | 44.27 | 44.38 | 17,370 | -0.07(-0.16%) |
Mar 28, 2023 | 44.44 | 44.47 | 44.36 | 44.45 | 6,277 | -0.04(-0.10%) |
Mar 27, 2023 | 44.65 | 44.72 | 44.47 | 44.50 | 8,115 | -0.57(-1.26%) |
Mar 24, 2023 | 45.28 | 45.38 | 45.06 | 45.06 | 41,644 | +0.04(+0.08%) |
Mar 23, 2023 | 44.65 | 45.09 | 44.65 | 45.02 | 3,777 | +0.21(+0.47%) |
Mar 22, 2023 | 44.16 | 44.81 | 44.16 | 44.81 | 1,894 | +0.59(+1.33%) |
Mar 21, 2023 | 44.37 | 44.37 | 44.19 | 44.23 | 7,650 | -0.42(-0.93%) |
Mar 20, 2023 | 44.95 | 44.95 | 44.57 | 44.64 | 6,003 | -0.26(-0.58%) |
Mar 17, 2023 | 44.73 | 44.99 | 44.73 | 44.90 | 8,045 | +0.59(+1.34%) |
Mar 16, 2023 | 44.96 | 45.03 | 44.31 | 44.31 | 10,213 | -0.32(-0.72%) |
Mar 15, 2023 | 44.72 | 44.98 | 44.48 | 44.63 | 31,805 | +0.69(+1.56%) |
Mar 14, 2023 | 43.99 | 44.14 | 43.90 | 43.95 | 14,693 | -0.48(-1.08%) |
Mar 13, 2023 | 44.64 | 44.81 | 44.23 | 44.42 | 40,435 | +0.57(+1.31%) |
Mar 10, 2023 | 43.59 | 43.88 | 43.59 | 43.85 | 199,550 | +0.81(+1.87%) |
Mar 09, 2023 | 42.93 | 43.04 | 42.86 | 43.04 | 3,418 | +0.22(+0.52%) |
Mar 08, 2023 | 43.08 | 43.08 | 42.77 | 42.82 | 54,418 | +0.00(+0.00%) |
Mar 07, 2023 | 42.89 | 42.94 | 42.75 | 42.82 | 54,675 | +0.02(+0.04%) |
Mar 06, 2023 | 42.95 | 42.96 | 42.78 | 42.80 | 9,328 | -0.07(-0.17%) |
Mar 03, 2023 | 42.78 | 42.89 | 42.63 | 42.87 | 7,838 | +0.40(+0.94%) |
Mar 02, 2023 | 42.47 | 42.53 | 42.42 | 42.47 | 8,583 | -0.22(-0.52%) |