Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.18 | 49.50 | 47.02 | 47.88 | 232,845 | -1.20(-2.44%) |
May 05, 2023 | 49.99 | 50.02 | 48.30 | 49.08 | 209,791 | +0.39(+0.80%) |
May 04, 2023 | 49.55 | 49.55 | 46.67 | 48.69 | 323,492 | -0.86(-1.74%) |
May 03, 2023 | 50.00 | 51.07 | 49.23 | 49.55 | 189,881 | -0.35(-0.70%) |
May 02, 2023 | 50.98 | 51.38 | 49.69 | 49.90 | 270,922 | -1.35(-2.63%) |
May 01, 2023 | 52.06 | 52.74 | 50.70 | 51.25 | 274,456 | -0.71(-1.37%) |
Apr 28, 2023 | 50.58 | 52.30 | 50.27 | 51.96 | 209,902 | +1.18(+2.32%) |
Apr 27, 2023 | 50.76 | 51.80 | 50.37 | 50.78 | 181,993 | +0.02(+0.04%) |
Apr 26, 2023 | 49.80 | 52.48 | 47.82 | 50.76 | 384,395 | -0.78(-1.51%) |
Apr 25, 2023 | 51.52 | 52.49 | 50.84 | 51.54 | 285,307 | -0.89(-1.70%) |
Apr 24, 2023 | 52.35 | 53.45 | 51.84 | 52.43 | 149,782 | -0.32(-0.61%) |
Apr 21, 2023 | 53.92 | 53.92 | 52.00 | 52.75 | 231,592 | -1.25(-2.31%) |
Apr 20, 2023 | 53.77 | 54.81 | 53.77 | 54.00 | 225,120 | -0.40(-0.74%) |
Apr 19, 2023 | 54.41 | 54.63 | 53.06 | 54.40 | 276,252 | -0.30(-0.55%) |
Apr 18, 2023 | 56.41 | 56.41 | 53.65 | 54.70 | 319,674 | -1.64(-2.91%) |
Apr 17, 2023 | 55.56 | 56.77 | 55.22 | 56.34 | 137,668 | +0.56(+1.00%) |
Apr 14, 2023 | 56.80 | 57.10 | 55.43 | 55.78 | 165,623 | -0.57(-1.01%) |
Apr 13, 2023 | 56.54 | 56.88 | 55.80 | 56.35 | 273,708 | +0.16(+0.28%) |
Apr 12, 2023 | 56.77 | 57.11 | 55.75 | 56.19 | 147,963 | -0.03(-0.05%) |
Apr 11, 2023 | 56.64 | 57.25 | 55.75 | 56.22 | 127,472 | -0.37(-0.65%) |
Apr 10, 2023 | 55.02 | 56.71 | 54.34 | 56.59 | 194,709 | +0.88(+1.58%) |
Apr 06, 2023 | 53.42 | 55.79 | 53.16 | 55.71 | 277,822 | +0.71(+1.29%) |
Apr 05, 2023 | 54.32 | 55.17 | 53.51 | 55.00 | 188,966 | -0.36(-0.65%) |
Apr 04, 2023 | 57.39 | 57.39 | 55.08 | 55.36 | 229,007 | -1.61(-2.83%) |
Apr 03, 2023 | 57.97 | 58.84 | 56.48 | 56.97 | 222,860 | -1.09(-1.88%) |
Mar 31, 2023 | 58.34 | 59.03 | 57.27 | 58.06 | 173,880 | +0.17(+0.29%) |
Mar 30, 2023 | 58.44 | 58.67 | 56.33 | 57.89 | 223,740 | -0.33(-0.57%) |
Mar 29, 2023 | 58.00 | 58.50 | 57.42 | 58.22 | 133,013 | +0.90(+1.57%) |
Mar 28, 2023 | 57.12 | 58.09 | 56.30 | 57.32 | 167,372 | -0.05(-0.09%) |
Mar 27, 2023 | 57.72 | 57.98 | 56.67 | 57.37 | 168,211 | +0.73(+1.29%) |
Mar 24, 2023 | 55.16 | 57.57 | 54.60 | 56.64 | 163,497 | +1.01(+1.82%) |
Mar 23, 2023 | 56.00 | 57.00 | 55.22 | 55.63 | 185,743 | +0.21(+0.38%) |
Mar 22, 2023 | 57.29 | 58.38 | 55.25 | 55.42 | 190,383 | -1.96(-3.42%) |
Mar 21, 2023 | 57.98 | 58.98 | 55.80 | 57.38 | 182,605 | +0.94(+1.67%) |
Mar 20, 2023 | 56.74 | 58.93 | 55.38 | 56.44 | 221,981 | +0.63(+1.13%) |
Mar 17, 2023 | 57.65 | 57.65 | 55.11 | 55.81 | 842,363 | -3.16(-5.36%) |
Mar 16, 2023 | 57.14 | 61.87 | 54.43 | 58.97 | 349,675 | +1.03(+1.78%) |
Mar 15, 2023 | 54.15 | 58.77 | 54.06 | 57.94 | 348,535 | +0.42(+0.73%) |
Mar 14, 2023 | 59.14 | 60.04 | 56.56 | 57.52 | 296,521 | +1.98(+3.56%) |
Mar 13, 2023 | 54.23 | 59.71 | 50.60 | 55.55 | 473,980 | -1.14(-2.02%) |
Mar 10, 2023 | 54.71 | 57.78 | 52.46 | 56.69 | 405,081 | +1.09(+1.96%) |
Mar 09, 2023 | 59.27 | 59.37 | 54.55 | 55.60 | 322,500 | -4.15(-6.95%) |
Mar 08, 2023 | 59.15 | 60.17 | 58.35 | 59.75 | 145,369 | +0.65(+1.10%) |
Mar 07, 2023 | 60.15 | 60.17 | 58.36 | 59.10 | 181,999 | -1.51(-2.49%) |
Mar 06, 2023 | 61.45 | 62.09 | 60.05 | 60.61 | 230,311 | -0.71(-1.16%) |
Mar 03, 2023 | 60.23 | 61.40 | 59.40 | 61.32 | 141,554 | +1.77(+2.97%) |
Mar 02, 2023 | 59.48 | 60.51 | 58.47 | 59.55 | 129,760 | -0.69(-1.15%) |
Mar 01, 2023 | 60.40 | 60.85 | 59.74 | 60.24 | 98,756 | -0.61(-1.00%) |
Feb 28, 2023 | 61.22 | 62.27 | 60.77 | 60.85 | 122,026 | -0.51(-0.83%) |
Feb 27, 2023 | 61.56 | 62.02 | 60.71 | 61.36 | 100,483 | +0.32(+0.52%) |
Feb 24, 2023 | 60.60 | 61.52 | 60.11 | 61.04 | 121,576 | -0.62(-1.01%) |
Feb 23, 2023 | 62.06 | 62.51 | 60.85 | 61.66 | 122,884 | -0.03(-0.05%) |
Feb 22, 2023 | 61.85 | 62.48 | 60.78 | 61.69 | 256,518 | -0.23(-0.37%) |
Feb 21, 2023 | 62.50 | 62.81 | 61.08 | 61.92 | 135,819 | -1.19(-1.89%) |
Feb 17, 2023 | 64.00 | 64.46 | 62.47 | 63.11 | 159,286 | -1.06(-1.65%) |
Feb 16, 2023 | 63.19 | 64.85 | 63.00 | 64.17 | 135,215 | +0.06(+0.09%) |
Feb 15, 2023 | 63.27 | 65.01 | 61.27 | 64.11 | 121,600 | +0.29(+0.45%) |
Feb 14, 2023 | 63.70 | 64.92 | 63.05 | 63.82 | 201,441 | -0.10(-0.16%) |
Feb 13, 2023 | 62.49 | 64.00 | 61.70 | 63.92 | 103,666 | +1.35(+2.16%) |
Feb 10, 2023 | 62.23 | 63.03 | 61.01 | 62.57 | 181,467 | -0.12(-0.19%) |
Feb 09, 2023 | 65.87 | 66.32 | 62.57 | 62.69 | 151,404 | -1.99(-3.08%) |
Feb 08, 2023 | 65.13 | 66.33 | 64.01 | 64.68 | 190,971 | -1.27(-1.93%) |
Feb 07, 2023 | 62.44 | 66.50 | 62.21 | 65.95 | 203,685 | +2.88(+4.57%) |
Feb 06, 2023 | 63.40 | 64.01 | 62.33 | 63.07 | 186,734 | -1.03(-1.61%) |
Feb 03, 2023 | 62.32 | 64.52 | 60.49 | 64.10 | 219,573 | -0.13(-0.20%) |
Feb 02, 2023 | 59.27 | 64.53 | 59.27 | 64.23 | 329,037 | +5.98(+10.27%) |
Feb 01, 2023 | 57.11 | 58.77 | 56.49 | 58.25 | 305,557 | +2.52(+4.52%) |
Jan 31, 2023 | 54.62 | 55.81 | 54.02 | 55.73 | 198,381 | +1.09(+1.99%) |
Jan 30, 2023 | 53.22 | 56.42 | 52.80 | 54.64 | 280,532 | +0.95(+1.77%) |
Jan 27, 2023 | 53.73 | 53.86 | 52.31 | 53.69 | 96,919 | -0.29(-0.54%) |
Jan 26, 2023 | 54.99 | 56.58 | 52.50 | 53.98 | 224,625 | +2.06(+3.97%) |
Jan 25, 2023 | 52.09 | 53.13 | 50.88 | 51.92 | 133,430 | -1.18(-2.22%) |
Jan 24, 2023 | 53.68 | 54.03 | 52.01 | 53.10 | 183,662 | -0.60(-1.12%) |
Jan 23, 2023 | 51.67 | 53.72 | 51.52 | 53.70 | 150,769 | +1.92(+3.71%) |
Jan 20, 2023 | 48.71 | 51.82 | 48.06 | 51.78 | 229,827 | +3.68(+7.65%) |
Jan 19, 2023 | 47.22 | 48.36 | 46.37 | 48.10 | 256,696 | +0.35(+0.73%) |
Jan 18, 2023 | 50.76 | 50.76 | 47.53 | 47.75 | 224,259 | -3.15(-6.19%) |
Jan 17, 2023 | 51.92 | 52.62 | 50.72 | 50.90 | 86,455 | -1.02(-1.96%) |
Jan 13, 2023 | 50.99 | 52.28 | 50.67 | 51.92 | 100,284 | +0.18(+0.35%) |
Jan 12, 2023 | 51.55 | 52.15 | 50.72 | 51.74 | 132,936 | +0.72(+1.41%) |
Jan 11, 2023 | 50.66 | 51.71 | 48.96 | 51.02 | 101,605 | +0.47(+0.93%) |
Jan 10, 2023 | 50.77 | 51.14 | 50.36 | 50.55 | 132,540 | -0.33(-0.65%) |
Jan 09, 2023 | 51.50 | 52.06 | 50.59 | 50.88 | 116,964 | -0.29(-0.57%) |
Jan 06, 2023 | 49.84 | 51.19 | 49.16 | 51.17 | 99,426 | +1.85(+3.75%) |
Jan 05, 2023 | 50.92 | 50.92 | 48.76 | 49.32 | 145,739 | -1.71(-3.35%) |
Jan 04, 2023 | 50.52 | 52.04 | 50.43 | 51.03 | 226,723 | +1.30(+2.61%) |
Jan 03, 2023 | 49.41 | 50.21 | 48.20 | 49.73 | 192,532 | +0.86(+1.76%) |
Dec 30, 2022 | 49.67 | 49.98 | 48.76 | 48.87 | 129,545 | -1.34(-2.67%) |
Dec 29, 2022 | 48.18 | 50.23 | 48.16 | 50.21 | 127,429 | +2.17(+4.52%) |
Dec 28, 2022 | 49.06 | 49.42 | 47.98 | 48.04 | 106,028 | -0.96(-1.96%) |
Dec 27, 2022 | 49.40 | 49.68 | 48.58 | 49.00 | 153,120 | -0.44(-0.89%) |
Dec 23, 2022 | 48.53 | 49.67 | 48.06 | 49.44 | 140,021 | +0.94(+1.94%) |
Dec 22, 2022 | 48.34 | 48.56 | 47.14 | 48.50 | 194,831 | -0.02(-0.04%) |
Dec 21, 2022 | 47.88 | 48.63 | 47.10 | 48.52 | 220,584 | +1.20(+2.54%) |
Dec 20, 2022 | 45.60 | 47.66 | 45.28 | 47.32 | 283,090 | +1.33(+2.89%) |
Dec 19, 2022 | 46.83 | 46.83 | 45.08 | 45.99 | 364,032 | -0.26(-0.56%) |
Dec 16, 2022 | 48.50 | 48.96 | 45.98 | 46.25 | 737,180 | -2.61(-5.34%) |
Dec 15, 2022 | 50.53 | 51.08 | 48.35 | 48.86 | 236,791 | -3.50(-6.68%) |
Dec 14, 2022 | 54.29 | 55.43 | 52.24 | 52.36 | 170,905 | -2.07(-3.80%) |
Dec 13, 2022 | 56.90 | 57.98 | 54.27 | 54.43 | 152,316 | -1.00(-1.80%) |
Dec 12, 2022 | 56.34 | 56.34 | 54.77 | 55.43 | 192,328 | -0.63(-1.12%) |
Dec 09, 2022 | 55.21 | 56.91 | 53.72 | 56.06 | 172,402 | +0.77(+1.39%) |
Dec 08, 2022 | 54.87 | 55.52 | 53.88 | 55.29 | 133,843 | +0.71(+1.30%) |
Dec 07, 2022 | 57.84 | 58.33 | 54.41 | 54.58 | 233,526 | -3.40(-5.86%) |
Dec 06, 2022 | 58.08 | 58.38 | 57.34 | 57.98 | 239,657 | -0.30(-0.51%) |
Dec 05, 2022 | 59.73 | 60.73 | 57.70 | 58.28 | 262,897 | -2.57(-4.22%) |