Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.59 | 46.63 | 46.25 | 46.28 | 54,260 | +0.07(+0.15%) |
May 05, 2023 | 45.79 | 46.41 | 45.79 | 46.21 | 34,425 | -1.38(-2.91%) |
May 04, 2023 | 47.66 | 47.77 | 47.45 | 47.59 | 47,009 | -0.70(-1.46%) |
May 03, 2023 | 48.42 | 48.64 | 48.02 | 48.30 | 63,547 | +0.42(+0.88%) |
May 02, 2023 | 47.81 | 48.14 | 47.47 | 47.88 | 186,150 | +0.08(+0.17%) |
May 01, 2023 | 47.76 | 48.40 | 47.75 | 47.80 | 66,913 | -0.19(-0.39%) |
Apr 28, 2023 | 47.52 | 48.09 | 47.52 | 47.98 | 29,998 | +0.41(+0.85%) |
Apr 27, 2023 | 47.00 | 47.58 | 46.93 | 47.58 | 119,899 | +1.44(+3.12%) |
Apr 26, 2023 | 46.45 | 46.56 | 46.11 | 46.14 | 132,545 | -0.40(-0.86%) |
Apr 25, 2023 | 47.30 | 47.30 | 46.43 | 46.54 | 66,502 | -1.77(-3.66%) |
Apr 24, 2023 | 48.41 | 48.48 | 48.14 | 48.31 | 58,005 | +0.44(+0.92%) |
Apr 21, 2023 | 47.36 | 47.96 | 47.28 | 47.87 | 49,602 | -0.05(-0.11%) |
Apr 20, 2023 | 47.69 | 48.08 | 47.65 | 47.92 | 44,659 | +0.06(+0.14%) |
Apr 19, 2023 | 47.64 | 47.92 | 47.59 | 47.86 | 115,909 | -0.13(-0.27%) |
Apr 18, 2023 | 47.76 | 48.00 | 47.73 | 47.99 | 74,267 | +1.00(+2.13%) |
Apr 17, 2023 | 47.20 | 47.23 | 46.78 | 46.99 | 57,505 | -0.21(-0.44%) |
Apr 14, 2023 | 47.37 | 47.40 | 46.94 | 47.20 | 35,388 | -0.16(-0.34%) |
Apr 13, 2023 | 47.15 | 47.39 | 46.99 | 47.36 | 28,808 | +0.84(+1.79%) |
Apr 12, 2023 | 46.47 | 46.81 | 46.39 | 46.52 | 58,771 | +0.16(+0.36%) |
Apr 11, 2023 | 46.31 | 46.49 | 46.21 | 46.36 | 66,759 | +0.48(+1.05%) |
Apr 10, 2023 | 45.26 | 45.90 | 45.25 | 45.88 | 67,989 | +0.10(+0.22%) |
Apr 06, 2023 | 45.45 | 45.88 | 45.38 | 45.78 | 35,745 | -0.23(-0.50%) |
Apr 05, 2023 | 46.03 | 46.30 | 45.91 | 46.01 | 32,743 | -0.64(-1.37%) |
Apr 04, 2023 | 46.63 | 46.85 | 46.48 | 46.65 | 69,691 | +0.15(+0.32%) |
Apr 03, 2023 | 46.05 | 46.51 | 46.01 | 46.50 | 168,713 | -0.27(-0.58%) |
Mar 31, 2023 | 46.82 | 47.00 | 46.65 | 46.77 | 88,113 | +0.35(+0.75%) |
Mar 30, 2023 | 46.49 | 46.69 | 46.23 | 46.42 | 50,613 | +0.92(+2.02%) |
Mar 29, 2023 | 45.64 | 45.81 | 45.45 | 45.50 | 366,340 | +0.43(+0.95%) |
Mar 28, 2023 | 44.98 | 45.24 | 44.86 | 45.07 | 66,677 | +0.15(+0.33%) |
Mar 27, 2023 | 44.85 | 45.05 | 44.69 | 44.92 | 39,853 | +0.06(+0.13%) |
Mar 24, 2023 | 44.67 | 45.03 | 44.35 | 44.86 | 141,943 | -1.10(-2.39%) |
Mar 23, 2023 | 46.42 | 46.66 | 45.67 | 45.96 | 270,956 | +0.64(+1.41%) |
Mar 22, 2023 | 45.35 | 46.14 | 45.32 | 45.32 | 58,359 | +0.20(+0.44%) |
Mar 21, 2023 | 45.23 | 45.43 | 44.94 | 45.12 | 86,025 | +0.84(+1.90%) |
Mar 20, 2023 | 44.15 | 44.40 | 43.97 | 44.28 | 54,285 | +1.02(+2.36%) |
Mar 17, 2023 | 43.08 | 43.48 | 42.90 | 43.26 | 45,905 | +0.30(+0.71%) |
Mar 16, 2023 | 41.70 | 42.95 | 41.66 | 42.95 | 60,697 | +0.55(+1.29%) |
Mar 15, 2023 | 42.02 | 42.60 | 41.80 | 42.41 | 93,512 | -1.96(-4.42%) |
Mar 14, 2023 | 44.25 | 44.37 | 44.03 | 44.37 | 289,282 | +0.95(+2.18%) |
Mar 13, 2023 | 43.22 | 43.67 | 43.09 | 43.42 | 52,309 | +0.07(+0.17%) |
Mar 10, 2023 | 44.00 | 44.00 | 43.15 | 43.35 | 61,554 | -0.15(-0.34%) |
Mar 09, 2023 | 43.59 | 44.16 | 43.35 | 43.50 | 51,217 | +0.29(+0.67%) |
Mar 08, 2023 | 43.01 | 43.39 | 42.95 | 43.21 | 47,419 | +0.17(+0.40%) |
Mar 07, 2023 | 43.79 | 43.79 | 42.98 | 43.04 | 39,798 | -1.32(-2.98%) |
Mar 06, 2023 | 44.44 | 44.67 | 44.31 | 44.36 | 36,936 | +0.17(+0.38%) |
Mar 03, 2023 | 44.17 | 44.22 | 43.82 | 44.19 | 71,815 | +1.12(+2.61%) |
Mar 02, 2023 | 42.73 | 43.08 | 42.68 | 43.06 | 42,868 | -0.05(-0.10%) |