Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 44.25 | 45.43 | 43.64 | 45.28 | 569,328 | +1.15(+2.61%) |
May 05, 2023 | 43.14 | 45.46 | 42.76 | 44.12 | 411,822 | +1.65(+3.88%) |
May 04, 2023 | 42.51 | 42.86 | 41.86 | 42.48 | 381,074 | -0.48(-1.13%) |
May 03, 2023 | 43.86 | 44.42 | 42.94 | 42.96 | 450,014 | -1.04(-2.36%) |
May 02, 2023 | 45.57 | 45.70 | 43.53 | 44.00 | 597,552 | -1.96(-4.26%) |
May 01, 2023 | 46.56 | 47.02 | 45.34 | 45.96 | 635,006 | -1.19(-2.53%) |
Apr 28, 2023 | 49.79 | 49.79 | 46.84 | 47.15 | 1,144,558 | -3.32(-6.59%) |
Apr 27, 2023 | 50.38 | 50.75 | 50.05 | 50.47 | 217,067 | +0.19(+0.39%) |
Apr 26, 2023 | 51.23 | 51.66 | 50.07 | 50.28 | 240,972 | -1.24(-2.41%) |
Apr 25, 2023 | 51.78 | 52.50 | 51.36 | 51.52 | 192,639 | -0.64(-1.23%) |
Apr 24, 2023 | 53.31 | 53.65 | 52.05 | 52.16 | 386,164 | -1.06(-1.98%) |
Apr 21, 2023 | 54.46 | 54.46 | 52.80 | 53.21 | 216,973 | -1.06(-1.95%) |
Apr 20, 2023 | 53.87 | 54.58 | 53.80 | 54.27 | 262,599 | +0.30(+0.56%) |
Apr 19, 2023 | 52.90 | 54.01 | 52.50 | 53.97 | 355,797 | +1.31(+2.48%) |
Apr 18, 2023 | 52.60 | 52.98 | 51.89 | 52.66 | 261,392 | +0.06(+0.11%) |
Apr 17, 2023 | 50.96 | 52.89 | 50.96 | 52.60 | 350,108 | +1.65(+3.23%) |
Apr 14, 2023 | 53.36 | 53.84 | 50.39 | 50.96 | 712,251 | -2.26(-4.24%) |
Apr 13, 2023 | 55.04 | 55.04 | 51.36 | 53.21 | 752,063 | -2.21(-3.99%) |
Apr 12, 2023 | 56.05 | 56.45 | 55.23 | 55.42 | 309,638 | -0.57(-1.02%) |
Apr 11, 2023 | 56.00 | 56.66 | 55.73 | 56.00 | 204,280 | +0.09(+0.16%) |
Apr 10, 2023 | 55.55 | 56.87 | 55.41 | 55.91 | 521,648 | +1.21(+2.21%) |
Apr 06, 2023 | 54.50 | 54.87 | 54.06 | 54.70 | 256,503 | +0.40(+0.73%) |
Apr 05, 2023 | 53.24 | 54.48 | 53.24 | 54.30 | 446,124 | +0.79(+1.49%) |
Apr 04, 2023 | 54.47 | 54.84 | 52.40 | 53.51 | 253,888 | -0.44(-0.81%) |
Apr 03, 2023 | 53.09 | 54.18 | 52.88 | 53.94 | 389,896 | +0.97(+1.83%) |
Mar 31, 2023 | 52.72 | 53.20 | 51.93 | 52.97 | 479,013 | +0.68(+1.30%) |
Mar 30, 2023 | 52.99 | 53.42 | 51.73 | 52.29 | 275,968 | -0.46(-0.86%) |
Mar 29, 2023 | 52.16 | 52.89 | 51.72 | 52.75 | 504,108 | +1.24(+2.41%) |
Mar 28, 2023 | 51.38 | 52.26 | 51.20 | 51.51 | 365,143 | -0.27(-0.52%) |
Mar 27, 2023 | 51.96 | 52.18 | 51.11 | 51.78 | 375,246 | +0.58(+1.14%) |
Mar 24, 2023 | 50.10 | 51.64 | 49.63 | 51.20 | 428,990 | +0.44(+0.86%) |
Mar 23, 2023 | 51.86 | 52.53 | 50.50 | 50.76 | 284,958 | -1.08(-2.08%) |
Mar 22, 2023 | 53.82 | 54.10 | 51.79 | 51.84 | 270,168 | -1.98(-3.67%) |
Mar 21, 2023 | 53.96 | 55.04 | 53.59 | 53.82 | 296,983 | +1.14(+2.17%) |
Mar 20, 2023 | 52.10 | 54.23 | 52.10 | 52.67 | 505,293 | +1.15(+2.24%) |
Mar 17, 2023 | 55.60 | 55.65 | 51.15 | 51.52 | 1,108,165 | -4.02(-7.24%) |
Mar 16, 2023 | 53.77 | 55.79 | 53.65 | 55.54 | 345,148 | +1.39(+2.56%) |
Mar 15, 2023 | 54.09 | 55.09 | 52.65 | 54.16 | 680,960 | -2.07(-3.69%) |
Mar 14, 2023 | 55.58 | 56.53 | 54.50 | 56.23 | 539,244 | +2.40(+4.47%) |
Mar 13, 2023 | 54.42 | 54.61 | 53.31 | 53.83 | 460,911 | -2.15(-3.84%) |
Mar 10, 2023 | 57.07 | 57.56 | 55.68 | 55.98 | 502,337 | -1.38(-2.40%) |
Mar 09, 2023 | 59.27 | 59.27 | 56.87 | 57.35 | 495,733 | -1.88(-3.17%) |
Mar 08, 2023 | 58.24 | 59.35 | 57.98 | 59.23 | 578,656 | +1.03(+1.76%) |
Mar 07, 2023 | 59.50 | 59.95 | 58.17 | 58.21 | 332,360 | -1.29(-2.17%) |
Mar 06, 2023 | 60.98 | 61.65 | 59.07 | 59.49 | 481,284 | -1.50(-2.46%) |
Mar 03, 2023 | 59.20 | 61.21 | 58.66 | 61.00 | 338,953 | +1.83(+3.10%) |
Mar 02, 2023 | 59.16 | 59.26 | 58.18 | 59.17 | 305,817 | -0.42(-0.70%) |