Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 43.85 | 44.62 | 41.99 | 42.56 | 262,129 | -0.70(-1.62%) |
May 05, 2023 | 43.01 | 43.67 | 41.50 | 43.26 | 368,969 | +1.49(+3.58%) |
May 04, 2023 | 42.44 | 42.93 | 40.49 | 41.77 | 332,955 | -1.70(-3.90%) |
May 03, 2023 | 44.04 | 45.14 | 43.28 | 43.46 | 242,779 | -0.43(-0.98%) |
May 02, 2023 | 46.24 | 46.24 | 43.59 | 43.89 | 247,437 | -2.56(-5.51%) |
May 01, 2023 | 47.34 | 47.66 | 46.26 | 46.45 | 127,943 | -0.91(-1.92%) |
Apr 28, 2023 | 47.41 | 48.39 | 47.27 | 47.36 | 190,338 | -0.13(-0.28%) |
Apr 27, 2023 | 46.67 | 47.69 | 46.54 | 47.49 | 167,495 | +1.18(+2.54%) |
Apr 26, 2023 | 45.89 | 46.74 | 45.60 | 46.32 | 205,976 | +0.52(+1.14%) |
Apr 25, 2023 | 46.54 | 46.74 | 45.48 | 45.80 | 271,205 | -1.21(-2.58%) |
Apr 24, 2023 | 47.47 | 48.10 | 46.87 | 47.01 | 204,821 | -0.83(-1.73%) |
Apr 21, 2023 | 48.65 | 49.25 | 47.44 | 47.84 | 176,709 | -1.05(-2.15%) |
Apr 20, 2023 | 50.05 | 50.06 | 48.62 | 48.89 | 197,677 | -1.02(-2.03%) |
Apr 19, 2023 | 49.13 | 50.58 | 49.08 | 49.90 | 127,250 | +0.64(+1.29%) |
Apr 18, 2023 | 50.21 | 50.54 | 48.83 | 49.27 | 159,296 | -0.97(-1.93%) |
Apr 17, 2023 | 48.77 | 50.25 | 48.10 | 50.24 | 175,392 | +1.34(+2.74%) |
Apr 14, 2023 | 50.28 | 50.63 | 48.29 | 48.90 | 152,382 | -0.90(-1.81%) |
Apr 13, 2023 | 49.24 | 50.28 | 48.67 | 49.80 | 130,318 | +0.59(+1.20%) |
Apr 12, 2023 | 50.07 | 50.16 | 48.77 | 49.21 | 170,090 | -0.50(-1.01%) |
Apr 11, 2023 | 50.45 | 50.79 | 49.51 | 49.71 | 135,882 | -0.49(-0.98%) |
Apr 10, 2023 | 49.85 | 50.82 | 49.70 | 50.21 | 291,735 | -0.01(-0.02%) |
Apr 06, 2023 | 49.32 | 51.06 | 49.32 | 50.22 | 149,993 | +0.83(+1.69%) |
Apr 05, 2023 | 49.54 | 50.19 | 49.20 | 49.38 | 274,790 | -0.81(-1.61%) |
Apr 04, 2023 | 51.30 | 51.30 | 49.18 | 50.19 | 204,679 | -0.87(-1.71%) |
Apr 03, 2023 | 51.40 | 51.94 | 50.57 | 51.06 | 209,360 | -0.52(-1.01%) |
Mar 31, 2023 | 51.37 | 52.01 | 50.99 | 51.58 | 267,193 | +0.87(+1.72%) |
Mar 30, 2023 | 52.37 | 52.44 | 50.34 | 50.71 | 233,645 | -1.19(-2.29%) |
Mar 29, 2023 | 52.61 | 52.61 | 50.68 | 51.90 | 281,575 | -0.11(-0.22%) |
Mar 28, 2023 | 51.53 | 52.50 | 51.28 | 52.01 | 204,206 | +0.47(+0.92%) |
Mar 27, 2023 | 52.99 | 52.99 | 51.42 | 51.54 | 182,856 | -0.13(-0.26%) |
Mar 24, 2023 | 49.83 | 52.19 | 49.61 | 51.67 | 239,294 | +1.41(+2.81%) |
Mar 23, 2023 | 51.25 | 51.71 | 49.54 | 50.25 | 438,696 | -0.50(-0.99%) |
Mar 22, 2023 | 53.23 | 53.95 | 50.52 | 50.76 | 232,120 | -2.59(-4.85%) |
Mar 21, 2023 | 52.54 | 54.84 | 52.54 | 53.35 | 361,955 | +2.48(+4.87%) |
Mar 20, 2023 | 51.73 | 53.47 | 50.77 | 50.87 | 288,349 | +0.02(+0.04%) |
Mar 17, 2023 | 52.96 | 53.33 | 50.08 | 50.85 | 892,277 | -3.52(-6.47%) |
Mar 16, 2023 | 50.83 | 55.17 | 49.92 | 54.37 | 317,501 | +3.00(+5.84%) |
Mar 15, 2023 | 49.31 | 51.69 | 47.94 | 51.37 | 333,769 | -0.07(-0.13%) |
Mar 14, 2023 | 52.99 | 54.06 | 50.73 | 51.44 | 450,036 | +2.18(+4.43%) |
Mar 13, 2023 | 51.20 | 51.83 | 46.75 | 49.26 | 707,544 | -4.38(-8.17%) |
Mar 10, 2023 | 53.13 | 54.32 | 50.40 | 53.64 | 427,814 | -0.30(-0.56%) |
Mar 09, 2023 | 57.41 | 58.11 | 53.66 | 53.95 | 256,952 | -4.10(-7.06%) |
Mar 08, 2023 | 58.26 | 58.43 | 57.55 | 58.04 | 120,405 | -0.08(-0.13%) |
Mar 07, 2023 | 59.58 | 59.58 | 58.07 | 58.12 | 184,260 | -1.48(-2.48%) |
Mar 06, 2023 | 59.80 | 60.33 | 58.89 | 59.60 | 176,731 | -0.33(-0.55%) |
Mar 03, 2023 | 59.78 | 60.22 | 59.20 | 59.93 | 114,773 | +0.34(+0.57%) |
Mar 02, 2023 | 59.56 | 60.20 | 59.07 | 59.59 | 139,206 | -0.28(-0.46%) |