Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.23 | 50.74 | 47.49 | 47.53 | 667,312 | -1.46(-2.99%) |
May 05, 2023 | 47.91 | 49.31 | 46.91 | 48.99 | 1,320,565 | +3.36(+7.36%) |
May 04, 2023 | 45.47 | 46.65 | 42.80 | 45.63 | 1,387,669 | -1.49(-3.17%) |
May 03, 2023 | 48.92 | 50.27 | 46.95 | 47.12 | 1,047,271 | -1.79(-3.66%) |
May 02, 2023 | 51.63 | 52.09 | 47.51 | 48.91 | 1,139,037 | -3.25(-6.22%) |
May 01, 2023 | 53.17 | 53.22 | 51.85 | 52.16 | 471,735 | -1.19(-2.23%) |
Apr 28, 2023 | 52.25 | 53.59 | 52.19 | 53.35 | 732,342 | +0.86(+1.63%) |
Apr 27, 2023 | 51.81 | 53.28 | 51.33 | 52.49 | 501,143 | +0.81(+1.56%) |
Apr 26, 2023 | 50.95 | 52.91 | 50.78 | 51.68 | 458,355 | +0.98(+1.94%) |
Apr 25, 2023 | 52.29 | 53.84 | 50.37 | 50.70 | 619,707 | -2.80(-5.24%) |
Apr 24, 2023 | 53.69 | 54.53 | 53.14 | 53.50 | 754,563 | -0.37(-0.69%) |
Apr 21, 2023 | 53.94 | 54.35 | 52.48 | 53.88 | 698,780 | -0.18(-0.33%) |
Apr 20, 2023 | 54.41 | 54.92 | 53.54 | 54.06 | 783,770 | -1.28(-2.31%) |
Apr 19, 2023 | 52.58 | 55.57 | 52.04 | 55.33 | 895,688 | +2.92(+5.57%) |
Apr 18, 2023 | 52.18 | 54.78 | 51.67 | 52.41 | 1,024,890 | -1.52(-2.83%) |
Apr 17, 2023 | 51.54 | 54.02 | 50.97 | 53.94 | 867,873 | +1.92(+3.69%) |
Apr 14, 2023 | 54.22 | 55.12 | 51.28 | 52.02 | 683,819 | -0.98(-1.86%) |
Apr 13, 2023 | 51.53 | 53.64 | 51.02 | 53.00 | 726,800 | +1.62(+3.16%) |
Apr 12, 2023 | 53.34 | 53.37 | 51.16 | 51.38 | 424,649 | -1.36(-2.57%) |
Apr 11, 2023 | 53.15 | 53.41 | 52.55 | 52.74 | 354,117 | -0.26(-0.48%) |
Apr 10, 2023 | 51.67 | 53.30 | 51.36 | 52.99 | 723,034 | +0.62(+1.18%) |
Apr 06, 2023 | 51.70 | 53.17 | 51.44 | 52.37 | 409,148 | +0.81(+1.56%) |
Apr 05, 2023 | 50.69 | 51.78 | 50.32 | 51.57 | 782,423 | -0.19(-0.36%) |
Apr 04, 2023 | 53.42 | 53.42 | 50.76 | 51.75 | 682,002 | -1.38(-2.59%) |
Apr 03, 2023 | 54.64 | 55.02 | 52.81 | 53.13 | 563,373 | -1.13(-2.08%) |
Mar 31, 2023 | 54.95 | 55.26 | 53.48 | 54.26 | 773,825 | +0.23(+0.42%) |
Mar 30, 2023 | 55.82 | 55.82 | 53.83 | 54.04 | 1,354,802 | -0.88(-1.59%) |
Mar 29, 2023 | 54.79 | 54.97 | 53.43 | 54.91 | 412,104 | +1.01(+1.88%) |
Mar 28, 2023 | 53.54 | 54.77 | 53.02 | 53.90 | 390,649 | +0.01(+0.02%) |
Mar 27, 2023 | 55.32 | 55.63 | 53.84 | 53.89 | 504,747 | +0.52(+0.98%) |
Mar 24, 2023 | 51.19 | 53.47 | 50.57 | 53.37 | 881,720 | +1.71(+3.31%) |
Mar 23, 2023 | 53.63 | 54.50 | 51.22 | 51.66 | 1,028,544 | -1.65(-3.10%) |
Mar 22, 2023 | 57.03 | 58.66 | 53.23 | 53.31 | 983,894 | -4.04(-7.05%) |
Mar 21, 2023 | 56.08 | 58.44 | 56.01 | 57.35 | 1,948,258 | +4.09(+7.68%) |
Mar 20, 2023 | 55.47 | 56.42 | 52.75 | 53.26 | 1,181,265 | -0.67(-1.24%) |
Mar 17, 2023 | 55.31 | 55.31 | 53.28 | 53.93 | 1,919,179 | -2.33(-4.14%) |
Mar 16, 2023 | 54.58 | 57.64 | 54.30 | 56.26 | 2,288,581 | +0.97(+1.76%) |
Mar 15, 2023 | 52.95 | 55.66 | 52.06 | 55.29 | 1,934,213 | +1.00(+1.85%) |
Mar 14, 2023 | 59.60 | 61.79 | 53.20 | 54.28 | 1,759,410 | -1.82(-3.24%) |
Mar 13, 2023 | 55.61 | 59.65 | 51.43 | 56.10 | 2,675,712 | -2.81(-4.78%) |
Mar 10, 2023 | 59.43 | 61.88 | 57.07 | 58.92 | 1,908,720 | -2.27(-3.71%) |
Mar 09, 2023 | 65.43 | 65.60 | 60.79 | 61.19 | 1,506,060 | -5.04(-7.61%) |
Mar 08, 2023 | 67.11 | 67.25 | 65.29 | 66.22 | 1,042,651 | -0.83(-1.23%) |
Mar 07, 2023 | 69.94 | 69.94 | 66.99 | 67.05 | 645,205 | -3.43(-4.87%) |
Mar 06, 2023 | 71.73 | 72.42 | 70.20 | 70.48 | 542,180 | -1.45(-2.01%) |
Mar 03, 2023 | 71.62 | 72.07 | 70.84 | 71.93 | 304,856 | +0.74(+1.04%) |
Mar 02, 2023 | 71.86 | 71.86 | 70.26 | 71.19 | 399,548 | -1.46(-2.00%) |