Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.76 | 47.48 | 46.42 | 47.31 | 712,298 | +0.85(+1.82%) |
May 05, 2023 | 45.77 | 46.52 | 45.71 | 46.47 | 587,927 | +1.14(+2.52%) |
May 04, 2023 | 46.69 | 46.80 | 44.62 | 45.33 | 987,201 | -1.37(-2.93%) |
May 03, 2023 | 47.33 | 48.00 | 46.69 | 46.69 | 1,017,807 | -0.59(-1.25%) |
May 02, 2023 | 47.75 | 47.77 | 46.51 | 47.29 | 941,865 | -0.34(-0.72%) |
May 01, 2023 | 47.78 | 48.72 | 47.53 | 47.63 | 1,323,452 | -0.36(-0.76%) |
Apr 28, 2023 | 47.08 | 49.13 | 46.47 | 47.99 | 2,232,753 | +3.15(+7.02%) |
Apr 27, 2023 | 44.24 | 44.89 | 43.95 | 44.85 | 1,058,677 | +0.17(+0.37%) |
Apr 26, 2023 | 45.40 | 45.92 | 44.62 | 44.68 | 622,915 | -1.03(-2.26%) |
Apr 25, 2023 | 46.01 | 46.24 | 45.42 | 45.71 | 865,563 | -0.40(-0.87%) |
Apr 24, 2023 | 45.50 | 46.25 | 45.34 | 46.11 | 854,586 | +0.52(+1.14%) |
Apr 21, 2023 | 45.78 | 46.08 | 45.06 | 45.59 | 645,364 | -0.24(-0.52%) |
Apr 20, 2023 | 45.70 | 46.04 | 45.53 | 45.83 | 476,466 | +0.11(+0.24%) |
Apr 19, 2023 | 46.18 | 46.20 | 45.47 | 45.72 | 437,360 | -0.51(-1.11%) |
Apr 18, 2023 | 45.71 | 46.29 | 45.54 | 46.23 | 692,424 | +0.82(+1.80%) |
Apr 17, 2023 | 45.54 | 46.07 | 45.26 | 45.42 | 660,492 | -0.08(-0.17%) |
Apr 14, 2023 | 45.30 | 45.63 | 44.99 | 45.49 | 1,069,006 | +0.33(+0.74%) |
Apr 13, 2023 | 44.74 | 45.16 | 44.04 | 45.16 | 853,189 | +0.35(+0.79%) |
Apr 12, 2023 | 44.14 | 44.91 | 44.11 | 44.81 | 523,837 | +0.88(+1.99%) |
Apr 11, 2023 | 43.43 | 44.23 | 43.35 | 43.93 | 599,625 | +0.56(+1.29%) |
Apr 10, 2023 | 42.32 | 43.55 | 42.32 | 43.37 | 883,872 | +0.96(+2.27%) |
Apr 06, 2023 | 43.33 | 43.51 | 42.35 | 42.41 | 822,458 | -0.84(-1.93%) |
Apr 05, 2023 | 43.55 | 43.90 | 42.55 | 43.24 | 1,058,481 | -0.63(-1.44%) |
Apr 04, 2023 | 44.51 | 44.55 | 43.17 | 43.87 | 1,277,921 | -0.67(-1.50%) |
Apr 03, 2023 | 44.43 | 44.80 | 43.92 | 44.54 | 555,890 | +0.04(+0.09%) |
Mar 31, 2023 | 44.05 | 44.61 | 44.04 | 44.50 | 550,913 | +0.66(+1.50%) |
Mar 30, 2023 | 44.25 | 44.26 | 43.68 | 43.84 | 658,651 | -0.02(-0.04%) |
Mar 29, 2023 | 44.07 | 44.07 | 43.48 | 43.86 | 1,026,646 | +0.28(+0.63%) |
Mar 28, 2023 | 42.84 | 43.62 | 42.80 | 43.59 | 740,996 | +0.83(+1.93%) |
Mar 27, 2023 | 42.60 | 43.09 | 42.24 | 42.76 | 511,483 | +0.42(+1.00%) |
Mar 24, 2023 | 41.67 | 42.36 | 41.15 | 42.34 | 709,638 | +0.27(+0.63%) |
Mar 23, 2023 | 42.54 | 43.20 | 41.82 | 42.07 | 605,131 | -0.40(-0.95%) |
Mar 22, 2023 | 43.15 | 43.45 | 42.46 | 42.48 | 576,537 | -0.78(-1.80%) |
Mar 21, 2023 | 42.80 | 43.78 | 42.71 | 43.25 | 797,927 | +1.26(+3.00%) |
Mar 20, 2023 | 41.20 | 42.67 | 41.06 | 41.99 | 710,260 | +0.81(+1.96%) |
Mar 17, 2023 | 42.55 | 42.55 | 40.93 | 41.19 | 1,028,703 | -1.69(-3.95%) |
Mar 16, 2023 | 42.24 | 43.09 | 41.85 | 42.88 | 682,155 | +0.23(+0.53%) |
Mar 15, 2023 | 42.92 | 43.17 | 41.79 | 42.65 | 863,897 | -1.05(-2.41%) |
Mar 14, 2023 | 43.90 | 45.02 | 43.42 | 43.70 | 939,204 | +0.50(+1.16%) |
Mar 13, 2023 | 44.28 | 44.43 | 43.14 | 43.20 | 887,459 | -1.80(-4.00%) |
Mar 10, 2023 | 46.44 | 46.55 | 44.82 | 45.00 | 698,507 | -1.51(-3.26%) |
Mar 09, 2023 | 47.47 | 47.66 | 46.51 | 46.52 | 1,162,585 | -0.82(-1.72%) |
Mar 08, 2023 | 47.57 | 47.77 | 46.99 | 47.33 | 523,194 | -0.06(-0.12%) |
Mar 07, 2023 | 47.61 | 48.08 | 47.26 | 47.39 | 647,011 | -0.33(-0.70%) |
Mar 06, 2023 | 47.86 | 48.37 | 47.56 | 47.73 | 825,680 | -0.13(-0.27%) |
Mar 03, 2023 | 47.80 | 48.20 | 47.15 | 47.86 | 619,644 | +0.15(+0.31%) |
Mar 02, 2023 | 46.73 | 47.71 | 46.44 | 47.71 | 496,922 | +0.70(+1.50%) |