Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.43 | 50.57 | 50.38 | 50.55 | 33,693 | -0.03(-0.06%) |
May 05, 2023 | 50.47 | 50.88 | 50.33 | 50.58 | 76,441 | +0.32(+0.63%) |
May 04, 2023 | 50.21 | 50.40 | 50.03 | 50.26 | 132,464 | -0.04(-0.08%) |
May 03, 2023 | 50.57 | 50.70 | 50.18 | 50.30 | 221,737 | -0.07(-0.14%) |
May 02, 2023 | 50.64 | 50.68 | 50.23 | 50.37 | 20,073 | -0.42(-0.83%) |
May 01, 2023 | 50.79 | 50.88 | 50.65 | 50.79 | 17,471 | -0.07(-0.14%) |
Apr 28, 2023 | 50.40 | 50.86 | 50.40 | 50.86 | 73,728 | +0.27(+0.53%) |
Apr 27, 2023 | 50.07 | 50.60 | 50.07 | 50.60 | 35,936 | +0.52(+1.04%) |
Apr 26, 2023 | 50.40 | 50.40 | 49.98 | 50.08 | 90,098 | -0.09(-0.18%) |
Apr 25, 2023 | 50.52 | 50.52 | 50.08 | 50.16 | 78,750 | -0.26(-0.51%) |
Apr 24, 2023 | 50.34 | 50.53 | 50.25 | 50.42 | 55,247 | -0.07(-0.14%) |
Apr 21, 2023 | 50.43 | 50.50 | 50.32 | 50.49 | 68,567 | +0.24(+0.47%) |
Apr 20, 2023 | 50.37 | 50.48 | 50.21 | 50.25 | 92,850 | -0.26(-0.51%) |
Apr 19, 2023 | 50.69 | 50.77 | 50.48 | 50.51 | 83,799 | -0.41(-0.81%) |
Apr 18, 2023 | 50.96 | 51.01 | 50.67 | 50.92 | 69,270 | +0.02(+0.04%) |
Apr 17, 2023 | 50.80 | 50.97 | 50.64 | 50.90 | 121,788 | +0.09(+0.17%) |
Apr 14, 2023 | 50.90 | 50.99 | 50.67 | 50.81 | 32,848 | -0.11(-0.21%) |
Apr 13, 2023 | 50.36 | 50.92 | 50.36 | 50.92 | 69,180 | +0.42(+0.84%) |
Apr 12, 2023 | 50.89 | 50.89 | 50.39 | 50.50 | 31,993 | -0.01(-0.02%) |
Apr 11, 2023 | 50.40 | 50.61 | 50.32 | 50.51 | 24,111 | -0.01(-0.02%) |
Apr 10, 2023 | 50.51 | 50.52 | 50.27 | 50.52 | 36,636 | -0.01(-0.02%) |
Apr 06, 2023 | 50.65 | 50.81 | 50.37 | 50.53 | 46,487 | -0.15(-0.29%) |
Apr 05, 2023 | 50.56 | 50.69 | 50.35 | 50.68 | 38,422 | +0.37(+0.74%) |
Apr 04, 2023 | 50.42 | 50.60 | 50.25 | 50.30 | 27,964 | -0.25(-0.49%) |
Apr 03, 2023 | 50.08 | 50.55 | 50.08 | 50.55 | 48,549 | +0.50(+1.00%) |
Mar 31, 2023 | 50.00 | 50.09 | 49.78 | 50.05 | 25,671 | +0.20(+0.40%) |
Mar 30, 2023 | 49.52 | 49.87 | 49.52 | 49.85 | 32,290 | +0.23(+0.46%) |
Mar 29, 2023 | 49.74 | 49.74 | 49.39 | 49.62 | 23,009 | +0.30(+0.60%) |
Mar 28, 2023 | 48.96 | 49.33 | 48.96 | 49.33 | 91,953 | +0.13(+0.26%) |
Mar 27, 2023 | 49.34 | 49.34 | 49.03 | 49.20 | 52,869 | +0.24(+0.48%) |
Mar 24, 2023 | 49.25 | 49.25 | 48.51 | 48.96 | 59,823 | +0.32(+0.67%) |
Mar 23, 2023 | 49.09 | 49.09 | 48.59 | 48.64 | 23,159 | +0.14(+0.28%) |
Mar 22, 2023 | 48.83 | 49.14 | 47.51 | 48.50 | 42,384 | -0.39(-0.80%) |
Mar 21, 2023 | 48.74 | 49.09 | 48.72 | 48.89 | 240,880 | +0.03(+0.06%) |
Mar 20, 2023 | 48.72 | 48.86 | 48.49 | 48.86 | 16,528 | +0.47(+0.97%) |
Mar 17, 2023 | 48.57 | 48.71 | 48.34 | 48.39 | 29,744 | -0.27(-0.55%) |
Mar 16, 2023 | 47.62 | 48.66 | 47.62 | 48.66 | 83,623 | +0.70(+1.45%) |
Mar 15, 2023 | 47.32 | 48.26 | 47.32 | 47.96 | 97,120 | -0.18(-0.37%) |
Mar 14, 2023 | 48.41 | 48.45 | 47.95 | 48.14 | 156,933 | +0.39(+0.82%) |
Mar 13, 2023 | 47.58 | 48.14 | 47.58 | 47.74 | 28,383 | -0.26(-0.53%) |
Mar 10, 2023 | 48.19 | 48.33 | 47.73 | 48.00 | 21,557 | -0.26(-0.53%) |
Mar 09, 2023 | 48.70 | 48.70 | 48.19 | 48.26 | 58,090 | -0.39(-0.81%) |
Mar 08, 2023 | 48.74 | 48.86 | 48.46 | 48.65 | 50,522 | -0.09(-0.18%) |
Mar 07, 2023 | 48.87 | 49.24 | 48.65 | 48.74 | 35,096 | -0.37(-0.76%) |
Mar 06, 2023 | 49.24 | 49.27 | 49.02 | 49.11 | 45,276 | -0.07(-0.14%) |
Mar 03, 2023 | 48.74 | 49.21 | 48.74 | 49.18 | 76,347 | +0.32(+0.66%) |
Mar 02, 2023 | 48.84 | 48.92 | 48.41 | 48.85 | 34,474 | +0.05(+0.10%) |