Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 51.11 | 51.11 | 50.86 | 50.99 | 26,493 | +0.03(+0.06%) |
May 05, 2023 | 50.57 | 51.12 | 50.57 | 50.96 | 24,281 | +0.87(+1.73%) |
May 04, 2023 | 50.35 | 50.35 | 49.96 | 50.10 | 29,255 | -0.44(-0.88%) |
May 03, 2023 | 50.97 | 51.21 | 50.53 | 50.54 | 26,464 | -0.30(-0.58%) |
May 02, 2023 | 51.41 | 51.41 | 50.47 | 50.84 | 35,151 | -0.69(-1.33%) |
May 01, 2023 | 51.51 | 51.73 | 51.50 | 51.52 | 35,658 | +0.04(+0.07%) |
Apr 28, 2023 | 50.92 | 51.49 | 50.92 | 51.49 | 19,832 | +0.43(+0.85%) |
Apr 27, 2023 | 50.40 | 51.06 | 50.39 | 51.05 | 13,977 | +0.88(+1.75%) |
Apr 26, 2023 | 50.51 | 50.55 | 50.07 | 50.18 | 51,787 | -0.30(-0.59%) |
Apr 25, 2023 | 51.05 | 51.05 | 50.45 | 50.47 | 242,743 | -0.85(-1.65%) |
Apr 24, 2023 | 51.31 | 51.33 | 51.16 | 51.32 | 42,716 | +0.04(+0.08%) |
Apr 21, 2023 | 51.31 | 51.31 | 51.05 | 51.28 | 23,106 | +0.01(+0.02%) |
Apr 20, 2023 | 51.16 | 51.43 | 51.09 | 51.27 | 15,767 | -0.23(-0.44%) |
Apr 19, 2023 | 51.26 | 51.57 | 51.26 | 51.50 | 19,785 | -0.06(-0.11%) |
Apr 18, 2023 | 51.66 | 51.71 | 51.36 | 51.56 | 34,185 | +0.11(+0.21%) |
Apr 17, 2023 | 51.20 | 51.48 | 51.09 | 51.45 | 52,939 | +0.17(+0.33%) |
Apr 14, 2023 | 51.30 | 51.55 | 50.99 | 51.28 | 76,646 | -0.09(-0.17%) |
Apr 13, 2023 | 50.99 | 51.45 | 50.90 | 51.37 | 24,911 | +0.52(+1.03%) |
Apr 12, 2023 | 51.36 | 51.36 | 50.80 | 50.85 | 101,946 | -0.19(-0.37%) |
Apr 11, 2023 | 51.01 | 51.21 | 50.93 | 51.03 | 30,848 | +0.16(+0.31%) |
Apr 10, 2023 | 50.45 | 50.88 | 50.45 | 50.88 | 24,133 | +0.14(+0.27%) |
Apr 06, 2023 | 50.50 | 50.76 | 50.40 | 50.74 | 48,544 | +0.11(+0.21%) |
Apr 05, 2023 | 50.69 | 50.71 | 50.39 | 50.63 | 31,614 | -0.12(-0.23%) |
Apr 04, 2023 | 51.28 | 51.28 | 50.57 | 50.75 | 59,179 | -0.42(-0.83%) |
Apr 03, 2023 | 51.06 | 51.29 | 50.93 | 51.17 | 26,128 | +0.13(+0.25%) |
Mar 31, 2023 | 50.53 | 51.05 | 50.53 | 51.04 | 23,739 | +0.73(+1.45%) |
Mar 30, 2023 | 50.37 | 50.40 | 50.08 | 50.31 | 18,079 | +0.30(+0.59%) |
Mar 29, 2023 | 49.75 | 50.07 | 49.72 | 50.02 | 48,233 | +0.68(+1.38%) |
Mar 28, 2023 | 49.24 | 49.42 | 49.09 | 49.34 | 33,447 | +0.02(+0.04%) |
Mar 27, 2023 | 49.41 | 49.54 | 49.20 | 49.32 | 26,753 | +0.19(+0.38%) |
Mar 24, 2023 | 48.65 | 49.14 | 48.34 | 49.13 | 29,731 | +0.30(+0.61%) |
Mar 23, 2023 | 49.17 | 49.60 | 48.49 | 48.84 | 44,919 | +0.05(+0.10%) |
Mar 22, 2023 | 49.70 | 49.93 | 48.79 | 48.79 | 165,891 | -0.94(-1.88%) |
Mar 21, 2023 | 49.61 | 49.75 | 49.42 | 49.72 | 38,059 | +0.65(+1.33%) |
Mar 20, 2023 | 48.72 | 49.15 | 48.70 | 49.07 | 31,204 | +0.55(+1.14%) |
Mar 17, 2023 | 49.06 | 49.07 | 48.43 | 48.52 | 26,691 | -0.70(-1.42%) |
Mar 16, 2023 | 48.24 | 49.24 | 48.08 | 49.22 | 34,376 | +0.79(+1.63%) |
Mar 15, 2023 | 48.25 | 48.45 | 47.82 | 48.43 | 49,610 | -0.53(-1.09%) |
Mar 14, 2023 | 49.01 | 49.29 | 48.44 | 48.96 | 38,470 | +0.66(+1.37%) |
Mar 13, 2023 | 47.97 | 48.79 | 47.75 | 48.30 | 275,391 | -0.24(-0.49%) |
Mar 10, 2023 | 49.31 | 49.46 | 48.35 | 48.54 | 21,450 | -0.87(-1.76%) |
Mar 09, 2023 | 50.46 | 50.59 | 49.41 | 49.41 | 37,913 | -1.01(-1.99%) |
Mar 08, 2023 | 50.37 | 50.48 | 50.12 | 50.41 | 15,556 | +0.12(+0.24%) |
Mar 07, 2023 | 51.12 | 51.12 | 50.25 | 50.29 | 49,963 | -0.83(-1.62%) |
Mar 06, 2023 | 51.35 | 51.46 | 51.06 | 51.12 | 21,500 | -0.05(-0.10%) |
Mar 03, 2023 | 50.70 | 51.21 | 50.55 | 51.17 | 65,908 | +0.75(+1.49%) |
Mar 02, 2023 | 49.86 | 50.50 | 49.80 | 50.42 | 55,078 | +0.35(+0.71%) |