Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.60 | 50.65 | 50.60 | 50.63 | 225,444 | +0.00(+0.00%) |
May 05, 2023 | 50.62 | 50.67 | 50.61 | 50.63 | 437,141 | +0.03(+0.06%) |
May 04, 2023 | 50.64 | 50.65 | 50.60 | 50.60 | 245,492 | +0.00(+0.00%) |
May 03, 2023 | 50.61 | 50.62 | 50.58 | 50.60 | 180,534 | +0.04(+0.08%) |
May 02, 2023 | 50.59 | 50.60 | 50.51 | 50.56 | 298,461 | +0.02(+0.04%) |
May 01, 2023 | 50.58 | 50.58 | 50.54 | 50.54 | 228,880 | -0.19(-0.37%) |
Apr 28, 2023 | 50.70 | 50.73 | 50.69 | 50.73 | 235,519 | +0.04(+0.08%) |
Apr 27, 2023 | 50.67 | 50.69 | 50.67 | 50.69 | 341,183 | -0.01(-0.02%) |
Apr 26, 2023 | 50.68 | 50.70 | 50.67 | 50.70 | 179,573 | +0.01(+0.02%) |
Apr 25, 2023 | 50.66 | 50.70 | 50.66 | 50.69 | 252,502 | +0.03(+0.06%) |
Apr 24, 2023 | 50.64 | 50.67 | 50.63 | 50.66 | 247,080 | +0.01(+0.02%) |
Apr 21, 2023 | 50.64 | 50.67 | 50.64 | 50.65 | 341,594 | -0.01(-0.02%) |
Apr 20, 2023 | 50.66 | 50.68 | 50.62 | 50.66 | 593,224 | +0.02(+0.04%) |
Apr 19, 2023 | 50.59 | 50.68 | 50.59 | 50.64 | 253,968 | -0.06(-0.12%) |
Apr 18, 2023 | 50.72 | 50.72 | 50.66 | 50.70 | 481,799 | -0.01(-0.02%) |
Apr 17, 2023 | 50.70 | 50.73 | 50.70 | 50.71 | 187,857 | +0.00(+0.00%) |
Apr 14, 2023 | 50.70 | 50.75 | 50.70 | 50.71 | 269,411 | -0.05(-0.11%) |
Apr 13, 2023 | 50.76 | 50.79 | 50.73 | 50.77 | 520,452 | +0.04(+0.07%) |
Apr 12, 2023 | 50.73 | 50.76 | 50.73 | 50.73 | 487,010 | +0.00(+0.00%) |
Apr 11, 2023 | 50.73 | 50.73 | 50.69 | 50.73 | 475,946 | +0.03(+0.06%) |
Apr 10, 2023 | 50.70 | 50.72 | 50.70 | 50.70 | 421,526 | -0.01(-0.02%) |
Apr 06, 2023 | 50.70 | 50.73 | 50.70 | 50.71 | 206,960 | +0.01(+0.02%) |
Apr 05, 2023 | 50.72 | 50.74 | 50.70 | 50.70 | 495,855 | +0.02(+0.04%) |
Apr 04, 2023 | 50.67 | 50.70 | 50.65 | 50.68 | 357,659 | +0.03(+0.06%) |
Apr 03, 2023 | 50.66 | 50.69 | 50.65 | 50.65 | 272,420 | -0.14(-0.28%) |
Mar 31, 2023 | 50.80 | 50.80 | 50.74 | 50.79 | 287,709 | +0.03(+0.06%) |
Mar 30, 2023 | 50.74 | 50.76 | 50.73 | 50.76 | 469,634 | +0.03(+0.06%) |
Mar 29, 2023 | 50.74 | 50.77 | 50.73 | 50.73 | 222,547 | +0.01(+0.02%) |
Mar 28, 2023 | 50.72 | 50.75 | 50.72 | 50.72 | 378,191 | -0.02(-0.04%) |
Mar 27, 2023 | 50.71 | 50.74 | 50.71 | 50.74 | 233,241 | +0.03(+0.06%) |
Mar 24, 2023 | 50.75 | 50.75 | 50.71 | 50.71 | 181,359 | -0.03(-0.06%) |
Mar 23, 2023 | 50.68 | 50.74 | 50.68 | 50.74 | 257,346 | +0.07(+0.14%) |
Mar 22, 2023 | 50.66 | 50.71 | 50.65 | 50.67 | 208,071 | +0.02(+0.04%) |
Mar 21, 2023 | 50.65 | 50.68 | 50.64 | 50.65 | 278,184 | -0.04(-0.08%) |
Mar 20, 2023 | 50.63 | 50.73 | 50.63 | 50.69 | 502,101 | -0.03(-0.06%) |
Mar 17, 2023 | 50.68 | 50.72 | 50.66 | 50.72 | 524,200 | +0.04(+0.08%) |
Mar 16, 2023 | 50.72 | 50.72 | 50.66 | 50.68 | 274,260 | +0.04(+0.08%) |
Mar 15, 2023 | 50.72 | 50.72 | 50.59 | 50.64 | 437,340 | -0.01(-0.02%) |
Mar 14, 2023 | 50.62 | 50.65 | 50.58 | 50.65 | 918,892 | +0.01(+0.02%) |
Mar 13, 2023 | 50.66 | 50.67 | 50.60 | 50.64 | 813,186 | +0.04(+0.08%) |
Mar 10, 2023 | 50.53 | 50.60 | 50.53 | 50.60 | 436,167 | +0.08(+0.16%) |
Mar 09, 2023 | 50.52 | 50.55 | 50.51 | 50.52 | 457,054 | +0.00(+0.00%) |
Mar 08, 2023 | 50.53 | 50.54 | 50.52 | 50.52 | 284,660 | +0.00(+0.00%) |
Mar 07, 2023 | 50.52 | 50.55 | 50.52 | 50.52 | 239,896 | +0.01(+0.02%) |
Mar 06, 2023 | 50.52 | 50.53 | 50.50 | 50.51 | 310,824 | +0.00(+0.00%) |
Mar 03, 2023 | 50.48 | 50.52 | 50.47 | 50.51 | 501,413 | +0.03(+0.06%) |
Mar 02, 2023 | 50.46 | 50.49 | 50.45 | 50.48 | 381,077 | +0.01(+0.02%) |