Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.01 | 49.01 | 48.85 | 48.97 | 127,996 | -0.06(-0.12%) |
May 05, 2023 | 48.74 | 49.04 | 48.74 | 49.02 | 100,138 | +0.52(+1.06%) |
May 04, 2023 | 48.56 | 48.67 | 48.49 | 48.51 | 150,446 | -0.21(-0.44%) |
May 03, 2023 | 48.87 | 48.97 | 48.66 | 48.72 | 132,500 | +0.03(+0.06%) |
May 02, 2023 | 48.86 | 48.86 | 48.52 | 48.69 | 199,738 | -0.26(-0.54%) |
May 01, 2023 | 49.02 | 49.11 | 48.84 | 48.96 | 121,958 | -0.15(-0.30%) |
Apr 28, 2023 | 48.73 | 49.10 | 48.73 | 49.10 | 161,697 | +0.33(+0.68%) |
Apr 27, 2023 | 48.61 | 48.82 | 48.49 | 48.77 | 159,930 | +0.37(+0.77%) |
Apr 26, 2023 | 48.49 | 48.62 | 48.34 | 48.40 | 116,987 | +0.01(+0.02%) |
Apr 25, 2023 | 48.82 | 48.82 | 48.39 | 48.39 | 173,085 | -0.62(-1.27%) |
Apr 24, 2023 | 48.83 | 49.01 | 48.77 | 49.01 | 215,487 | +0.20(+0.42%) |
Apr 21, 2023 | 48.78 | 48.82 | 48.62 | 48.81 | 143,336 | +0.00(+0.00%) |
Apr 20, 2023 | 48.80 | 48.90 | 48.62 | 48.81 | 249,875 | -0.05(-0.10%) |
Apr 19, 2023 | 48.72 | 48.87 | 48.70 | 48.86 | 276,244 | +0.02(+0.04%) |
Apr 18, 2023 | 49.02 | 49.02 | 48.83 | 48.84 | 199,716 | -0.04(-0.08%) |
Apr 17, 2023 | 48.78 | 48.88 | 48.69 | 48.88 | 538,963 | +0.14(+0.28%) |
Apr 14, 2023 | 49.04 | 49.07 | 48.71 | 48.74 | 200,444 | -0.55(-1.11%) |
Apr 13, 2023 | 48.90 | 49.29 | 48.85 | 49.29 | 95,904 | +0.59(+1.22%) |
Apr 12, 2023 | 48.97 | 48.97 | 48.62 | 48.69 | 150,736 | -0.01(-0.02%) |
Apr 11, 2023 | 48.63 | 48.77 | 48.61 | 48.70 | 160,141 | +0.09(+0.18%) |
Apr 10, 2023 | 48.47 | 48.61 | 48.36 | 48.61 | 297,802 | -0.14(-0.28%) |
Apr 06, 2023 | 48.56 | 48.75 | 48.47 | 48.75 | 133,740 | +0.19(+0.40%) |
Apr 05, 2023 | 48.68 | 48.68 | 48.48 | 48.56 | 152,477 | -0.07(-0.14%) |
Apr 04, 2023 | 48.79 | 48.82 | 48.57 | 48.62 | 210,836 | -0.06(-0.12%) |
Apr 03, 2023 | 48.51 | 48.74 | 48.50 | 48.68 | 258,652 | +0.13(+0.26%) |
Mar 31, 2023 | 48.19 | 48.56 | 48.19 | 48.56 | 185,330 | +0.54(+1.13%) |
Mar 30, 2023 | 48.17 | 48.17 | 48.01 | 48.01 | 173,221 | +0.28(+0.59%) |
Mar 29, 2023 | 47.75 | 47.89 | 47.70 | 47.73 | 331,979 | +0.25(+0.53%) |
Mar 28, 2023 | 47.42 | 47.54 | 47.39 | 47.48 | 138,894 | +0.00(+0.00%) |
Mar 27, 2023 | 47.61 | 47.68 | 47.47 | 47.48 | 186,795 | -0.12(-0.24%) |
Mar 24, 2023 | 47.43 | 47.60 | 47.21 | 47.60 | 222,462 | +0.15(+0.31%) |
Mar 23, 2023 | 47.49 | 47.83 | 47.31 | 47.45 | 181,249 | +0.02(+0.04%) |
Mar 22, 2023 | 47.49 | 48.00 | 47.35 | 47.43 | 192,980 | -0.13(-0.27%) |
Mar 21, 2023 | 47.40 | 47.56 | 47.33 | 47.56 | 171,897 | +0.33(+0.70%) |
Mar 20, 2023 | 47.10 | 47.28 | 47.06 | 47.23 | 209,167 | +0.30(+0.64%) |
Mar 17, 2023 | 47.05 | 47.19 | 46.90 | 46.93 | 174,364 | -0.20(-0.43%) |
Mar 16, 2023 | 46.77 | 47.19 | 46.65 | 47.13 | 651,677 | +0.38(+0.81%) |
Mar 15, 2023 | 46.53 | 46.85 | 46.43 | 46.75 | 344,407 | -0.31(-0.66%) |
Mar 14, 2023 | 46.96 | 47.37 | 46.83 | 47.06 | 2,884,893 | +0.30(+0.64%) |
Mar 13, 2023 | 46.59 | 47.17 | 46.59 | 46.76 | 294,110 | -0.08(-0.17%) |
Mar 10, 2023 | 47.02 | 47.20 | 46.70 | 46.84 | 219,891 | -0.17(-0.37%) |
Mar 09, 2023 | 47.44 | 47.53 | 46.91 | 47.01 | 155,633 | -0.39(-0.82%) |
Mar 08, 2023 | 47.33 | 47.49 | 47.22 | 47.40 | 139,484 | +0.15(+0.31%) |
Mar 07, 2023 | 47.80 | 47.80 | 47.26 | 47.26 | 123,306 | -0.56(-1.18%) |
Mar 06, 2023 | 47.96 | 48.02 | 47.76 | 47.82 | 112,305 | +0.00(+0.00%) |
Mar 03, 2023 | 47.51 | 47.89 | 47.46 | 47.82 | 116,668 | +0.51(+1.09%) |
Mar 02, 2023 | 46.96 | 47.38 | 46.96 | 47.30 | 276,005 | +0.07(+0.14%) |