Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.37 | 49.67 | 48.60 | 49.24 | 1,247,748 | +0.57(+1.17%) |
May 05, 2023 | 48.76 | 49.05 | 47.14 | 48.67 | 2,860,848 | +3.39(+7.49%) |
May 04, 2023 | 46.44 | 46.53 | 45.16 | 45.28 | 3,492,044 | -1.33(-2.84%) |
May 03, 2023 | 46.87 | 47.65 | 46.59 | 46.61 | 1,326,265 | -0.23(-0.50%) |
May 02, 2023 | 46.53 | 46.96 | 45.81 | 46.84 | 1,001,678 | -0.10(-0.21%) |
May 01, 2023 | 47.16 | 47.83 | 46.80 | 46.94 | 718,247 | -0.09(-0.19%) |
Apr 28, 2023 | 46.74 | 47.35 | 46.42 | 47.03 | 876,233 | +0.29(+0.62%) |
Apr 27, 2023 | 46.92 | 47.27 | 46.03 | 46.74 | 891,341 | -0.07(-0.15%) |
Apr 26, 2023 | 46.91 | 47.95 | 46.68 | 46.81 | 872,081 | -0.08(-0.17%) |
Apr 25, 2023 | 47.69 | 47.76 | 46.87 | 46.90 | 1,052,575 | -1.05(-2.18%) |
Apr 24, 2023 | 47.49 | 48.00 | 47.25 | 47.94 | 567,570 | +0.55(+1.16%) |
Apr 21, 2023 | 47.46 | 47.60 | 46.87 | 47.39 | 732,996 | -0.42(-0.89%) |
Apr 20, 2023 | 47.21 | 48.07 | 46.97 | 47.81 | 1,372,406 | -0.60(-1.25%) |
Apr 19, 2023 | 48.28 | 48.77 | 47.84 | 48.42 | 1,684,430 | -0.96(-1.95%) |
Apr 18, 2023 | 49.44 | 50.33 | 48.84 | 49.38 | 1,173,351 | +0.32(+0.66%) |
Apr 17, 2023 | 48.86 | 49.11 | 48.31 | 49.06 | 924,098 | +0.05(+0.11%) |
Apr 14, 2023 | 48.75 | 49.55 | 48.55 | 49.01 | 906,326 | +0.16(+0.33%) |
Apr 13, 2023 | 48.74 | 49.05 | 48.26 | 48.84 | 1,033,667 | +0.44(+0.91%) |
Apr 12, 2023 | 49.05 | 49.13 | 48.12 | 48.40 | 857,977 | +0.13(+0.26%) |
Apr 11, 2023 | 47.94 | 48.68 | 47.91 | 48.27 | 1,247,661 | +0.73(+1.54%) |
Apr 10, 2023 | 45.97 | 47.57 | 45.94 | 47.54 | 1,152,950 | +1.42(+3.09%) |
Apr 06, 2023 | 46.20 | 46.77 | 45.42 | 46.12 | 1,935,211 | -0.08(-0.18%) |
Apr 05, 2023 | 46.87 | 46.87 | 45.80 | 46.20 | 1,010,374 | -0.95(-2.01%) |
Apr 04, 2023 | 48.28 | 48.36 | 47.00 | 47.15 | 689,497 | -1.10(-2.28%) |
Apr 03, 2023 | 48.18 | 48.55 | 47.84 | 48.25 | 807,131 | -0.05(-0.11%) |
Mar 31, 2023 | 47.21 | 48.36 | 47.18 | 48.30 | 742,927 | +1.40(+2.98%) |
Mar 30, 2023 | 47.26 | 47.35 | 46.75 | 46.90 | 811,481 | +0.39(+0.83%) |
Mar 29, 2023 | 46.49 | 46.80 | 46.12 | 46.52 | 690,565 | +0.59(+1.28%) |
Mar 28, 2023 | 45.77 | 46.22 | 45.52 | 45.93 | 1,204,577 | +0.23(+0.51%) |
Mar 27, 2023 | 45.97 | 46.08 | 45.30 | 45.70 | 1,179,229 | +0.45(+1.00%) |
Mar 24, 2023 | 45.44 | 45.44 | 44.60 | 45.25 | 1,154,426 | -0.78(-1.70%) |
Mar 23, 2023 | 46.22 | 47.04 | 45.52 | 46.03 | 748,919 | +0.34(+0.75%) |
Mar 22, 2023 | 46.52 | 46.87 | 45.69 | 45.69 | 864,906 | -0.72(-1.55%) |
Mar 21, 2023 | 46.40 | 46.75 | 46.24 | 46.41 | 692,133 | +0.99(+2.18%) |
Mar 20, 2023 | 45.52 | 45.73 | 44.98 | 45.42 | 1,130,127 | +0.17(+0.38%) |
Mar 17, 2023 | 45.98 | 46.12 | 44.72 | 45.25 | 1,283,370 | -1.17(-2.53%) |
Mar 16, 2023 | 45.16 | 46.48 | 44.85 | 46.42 | 1,196,921 | +0.74(+1.62%) |
Mar 15, 2023 | 45.76 | 45.79 | 44.83 | 45.68 | 1,456,762 | -1.63(-3.45%) |
Mar 14, 2023 | 47.76 | 47.77 | 46.67 | 47.31 | 1,174,893 | +0.74(+1.59%) |
Mar 13, 2023 | 46.47 | 46.88 | 45.90 | 46.57 | 1,757,501 | -0.78(-1.64%) |
Mar 10, 2023 | 48.74 | 48.86 | 47.28 | 47.35 | 1,792,254 | -1.45(-2.97%) |
Mar 09, 2023 | 49.91 | 50.27 | 48.74 | 48.80 | 826,743 | -1.24(-2.49%) |
Mar 08, 2023 | 49.84 | 50.34 | 49.62 | 50.04 | 793,349 | +0.09(+0.18%) |
Mar 07, 2023 | 50.72 | 50.92 | 49.89 | 49.95 | 1,207,817 | -0.93(-1.83%) |
Mar 06, 2023 | 51.72 | 51.97 | 50.83 | 50.88 | 1,065,109 | -0.60(-1.16%) |
Mar 03, 2023 | 51.17 | 51.63 | 50.81 | 51.48 | 729,847 | +0.78(+1.53%) |
Mar 02, 2023 | 50.05 | 50.76 | 49.65 | 50.70 | 710,676 | +0.10(+0.20%) |