Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.05 | 50.36 | 49.27 | 49.92 | 1,230,808 | +0.58(+1.17%) |
May 05, 2023 | 49.43 | 49.73 | 47.79 | 49.34 | 2,822,008 | +3.44(+7.49%) |
May 04, 2023 | 47.07 | 47.17 | 45.79 | 45.90 | 3,444,634 | -1.34(-2.84%) |
May 03, 2023 | 47.51 | 48.30 | 47.23 | 47.25 | 1,308,259 | -0.24(-0.50%) |
May 02, 2023 | 47.17 | 47.60 | 46.44 | 47.49 | 988,079 | -0.10(-0.21%) |
May 01, 2023 | 47.81 | 48.49 | 47.45 | 47.59 | 708,496 | -0.09(-0.19%) |
Apr 28, 2023 | 47.39 | 48.01 | 47.06 | 47.68 | 864,337 | +0.29(+0.62%) |
Apr 27, 2023 | 47.57 | 47.92 | 46.66 | 47.39 | 879,240 | -0.07(-0.15%) |
Apr 26, 2023 | 47.56 | 48.61 | 47.32 | 47.46 | 860,241 | -0.08(-0.17%) |
Apr 25, 2023 | 48.34 | 48.42 | 47.52 | 47.54 | 1,038,285 | -1.06(-2.18%) |
Apr 24, 2023 | 48.14 | 48.66 | 47.90 | 48.60 | 559,864 | +0.56(+1.16%) |
Apr 21, 2023 | 48.12 | 48.25 | 47.51 | 48.04 | 723,044 | -0.43(-0.89%) |
Apr 20, 2023 | 47.86 | 48.73 | 47.61 | 48.47 | 1,353,774 | -0.61(-1.25%) |
Apr 19, 2023 | 48.95 | 49.44 | 48.50 | 49.09 | 1,661,561 | -0.98(-1.95%) |
Apr 18, 2023 | 50.12 | 51.02 | 49.51 | 50.06 | 1,157,421 | +0.33(+0.66%) |
Apr 17, 2023 | 49.53 | 49.78 | 48.98 | 49.73 | 911,553 | +0.05(+0.11%) |
Apr 14, 2023 | 49.42 | 50.23 | 49.21 | 49.68 | 894,021 | +0.16(+0.33%) |
Apr 13, 2023 | 49.41 | 49.73 | 48.92 | 49.51 | 1,019,633 | +0.45(+0.91%) |
Apr 12, 2023 | 49.73 | 49.81 | 48.78 | 49.07 | 846,329 | +0.13(+0.26%) |
Apr 11, 2023 | 48.60 | 49.35 | 48.57 | 48.94 | 1,230,722 | +0.74(+1.54%) |
Apr 10, 2023 | 46.60 | 48.22 | 46.57 | 48.20 | 1,137,297 | +1.44(+3.09%) |
Apr 06, 2023 | 46.84 | 47.41 | 46.04 | 46.75 | 1,908,937 | -0.08(-0.18%) |
Apr 05, 2023 | 47.51 | 47.51 | 46.43 | 46.84 | 996,657 | -0.96(-2.01%) |
Apr 04, 2023 | 48.95 | 49.03 | 47.65 | 47.80 | 680,136 | -1.12(-2.28%) |
Apr 03, 2023 | 48.85 | 49.22 | 48.50 | 48.91 | 796,173 | -0.05(-0.11%) |
Mar 31, 2023 | 47.86 | 49.02 | 47.83 | 48.97 | 732,841 | +1.42(+2.98%) |
Mar 30, 2023 | 47.92 | 48.00 | 47.39 | 47.55 | 800,464 | +0.39(+0.83%) |
Mar 29, 2023 | 47.13 | 47.44 | 46.75 | 47.16 | 681,189 | +0.59(+1.28%) |
Mar 28, 2023 | 46.40 | 46.85 | 46.14 | 46.56 | 1,188,223 | +0.24(+0.51%) |
Mar 27, 2023 | 46.60 | 46.72 | 45.92 | 46.32 | 1,163,219 | +0.46(+1.00%) |
Mar 24, 2023 | 46.07 | 46.07 | 45.21 | 45.87 | 1,138,753 | -0.80(-1.70%) |
Mar 23, 2023 | 46.85 | 47.69 | 46.15 | 46.66 | 738,751 | +0.35(+0.75%) |
Mar 22, 2023 | 47.16 | 47.51 | 46.32 | 46.32 | 853,164 | -0.73(-1.55%) |
Mar 21, 2023 | 47.04 | 47.39 | 46.87 | 47.05 | 682,736 | +1.01(+2.18%) |
Mar 20, 2023 | 46.15 | 46.36 | 45.60 | 46.04 | 1,114,784 | +0.17(+0.38%) |
Mar 17, 2023 | 46.62 | 46.75 | 45.34 | 45.87 | 1,265,946 | -1.19(-2.53%) |
Mar 16, 2023 | 45.79 | 47.12 | 45.47 | 47.06 | 1,180,671 | +0.75(+1.62%) |
Mar 15, 2023 | 46.39 | 46.42 | 45.45 | 46.31 | 1,436,984 | -1.65(-3.45%) |
Mar 14, 2023 | 48.42 | 48.43 | 47.31 | 47.96 | 1,158,942 | +0.75(+1.59%) |
Mar 13, 2023 | 47.11 | 47.52 | 46.54 | 47.21 | 1,733,640 | -0.79(-1.64%) |
Mar 10, 2023 | 49.41 | 49.53 | 47.93 | 48.00 | 1,767,921 | -1.47(-2.97%) |
Mar 09, 2023 | 50.59 | 50.97 | 49.41 | 49.47 | 815,519 | -1.26(-2.49%) |
Mar 08, 2023 | 50.53 | 51.03 | 50.30 | 50.73 | 782,578 | +0.09(+0.18%) |
Mar 07, 2023 | 51.42 | 51.62 | 50.58 | 50.64 | 1,191,419 | -0.94(-1.83%) |
Mar 06, 2023 | 52.43 | 52.69 | 51.53 | 51.58 | 1,050,649 | -0.60(-1.16%) |
Mar 03, 2023 | 51.87 | 52.34 | 51.51 | 52.18 | 719,938 | +0.79(+1.53%) |
Mar 02, 2023 | 50.74 | 51.46 | 50.33 | 51.40 | 701,027 | +0.10(+0.20%) |