Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 44.15 | 44.86 | 43.12 | 43.84 | 882,034 | -0.89(-1.99%) |
May 05, 2023 | 43.01 | 45.01 | 42.12 | 44.73 | 866,942 | +2.84(+6.78%) |
May 04, 2023 | 43.01 | 43.10 | 41.06 | 41.89 | 1,124,047 | -0.88(-2.06%) |
May 03, 2023 | 45.00 | 46.14 | 42.56 | 42.77 | 1,252,265 | -2.65(-5.83%) |
May 02, 2023 | 47.09 | 47.50 | 45.25 | 45.42 | 825,233 | -2.36(-4.94%) |
May 01, 2023 | 45.85 | 48.31 | 45.75 | 47.78 | 1,269,300 | +1.86(+4.05%) |
Apr 28, 2023 | 43.16 | 46.29 | 42.60 | 45.92 | 1,170,859 | +2.01(+4.58%) |
Apr 27, 2023 | 41.00 | 44.33 | 41.00 | 43.91 | 2,037,858 | +1.58(+3.73%) |
Apr 26, 2023 | 42.50 | 42.97 | 41.85 | 42.33 | 934,003 | -0.13(-0.31%) |
Apr 25, 2023 | 42.00 | 42.70 | 41.68 | 42.46 | 737,703 | -0.34(-0.79%) |
Apr 24, 2023 | 43.30 | 43.46 | 42.08 | 42.80 | 885,245 | -1.05(-2.39%) |
Apr 21, 2023 | 44.04 | 44.59 | 43.40 | 43.85 | 453,985 | -0.91(-2.03%) |
Apr 20, 2023 | 44.66 | 45.63 | 44.45 | 44.76 | 483,538 | -0.61(-1.34%) |
Apr 19, 2023 | 45.00 | 45.39 | 44.56 | 45.37 | 571,488 | -0.34(-0.74%) |
Apr 18, 2023 | 46.01 | 46.17 | 44.84 | 45.71 | 481,692 | -0.15(-0.33%) |
Apr 17, 2023 | 46.54 | 46.94 | 45.82 | 45.86 | 698,064 | +0.25(+0.55%) |
Apr 14, 2023 | 45.57 | 46.16 | 44.51 | 45.61 | 987,039 | +0.00(+0.00%) |
Apr 13, 2023 | 45.98 | 47.03 | 45.56 | 45.61 | 542,523 | -0.05(-0.11%) |
Apr 12, 2023 | 48.31 | 48.76 | 45.66 | 45.66 | 890,698 | -2.78(-5.74%) |
Apr 11, 2023 | 47.72 | 48.76 | 47.45 | 48.44 | 1,279,858 | +1.19(+2.52%) |
Apr 10, 2023 | 44.39 | 47.28 | 44.18 | 47.25 | 688,269 | +2.78(+6.25%) |
Apr 06, 2023 | 44.00 | 44.94 | 43.78 | 44.47 | 1,174,316 | +0.47(+1.07%) |
Apr 05, 2023 | 44.67 | 45.24 | 43.11 | 44.00 | 906,514 | -1.13(-2.50%) |
Apr 04, 2023 | 45.26 | 45.95 | 44.68 | 45.13 | 559,433 | -0.65(-1.42%) |
Apr 03, 2023 | 46.81 | 47.33 | 45.12 | 45.78 | 916,884 | -1.06(-2.26%) |
Mar 31, 2023 | 46.96 | 47.76 | 46.20 | 46.84 | 2,108,387 | +0.18(+0.39%) |
Mar 30, 2023 | 47.31 | 47.51 | 46.50 | 46.66 | 954,175 | -0.09(-0.19%) |
Mar 29, 2023 | 48.79 | 49.01 | 46.20 | 46.75 | 1,548,744 | -2.34(-4.77%) |
Mar 28, 2023 | 49.86 | 49.86 | 48.38 | 49.09 | 960,919 | -0.43(-0.87%) |
Mar 27, 2023 | 50.38 | 50.99 | 49.13 | 49.52 | 1,193,555 | -1.13(-2.23%) |
Mar 24, 2023 | 48.29 | 50.81 | 48.25 | 50.65 | 1,078,759 | +1.63(+3.33%) |
Mar 23, 2023 | 49.25 | 50.74 | 48.47 | 49.02 | 898,566 | +0.94(+1.96%) |
Mar 22, 2023 | 50.05 | 50.50 | 48.02 | 48.08 | 1,357,276 | -1.45(-2.93%) |
Mar 21, 2023 | 49.38 | 50.55 | 48.80 | 49.53 | 625,306 | +1.53(+3.19%) |
Mar 20, 2023 | 45.38 | 49.05 | 45.38 | 48.00 | 769,740 | +2.32(+5.08%) |
Mar 17, 2023 | 47.99 | 48.20 | 45.18 | 45.68 | 1,811,578 | -2.54(-5.27%) |
Mar 16, 2023 | 48.54 | 48.64 | 47.10 | 48.22 | 1,012,587 | -1.04(-2.11%) |
Mar 15, 2023 | 49.51 | 49.72 | 48.19 | 49.26 | 1,077,756 | -1.44(-2.84%) |
Mar 14, 2023 | 50.15 | 51.84 | 50.06 | 50.70 | 1,254,627 | +0.87(+1.75%) |
Mar 13, 2023 | 49.07 | 51.38 | 48.92 | 49.83 | 1,105,492 | -0.07(-0.14%) |
Mar 10, 2023 | 49.69 | 51.45 | 48.50 | 49.90 | 1,121,995 | -0.85(-1.67%) |
Mar 09, 2023 | 52.07 | 53.03 | 50.74 | 50.75 | 1,057,486 | -1.81(-3.44%) |
Mar 08, 2023 | 53.75 | 54.48 | 51.51 | 52.56 | 1,186,852 | -1.27(-2.36%) |
Mar 07, 2023 | 54.64 | 54.83 | 53.37 | 53.83 | 1,498,204 | -1.11(-2.02%) |
Mar 06, 2023 | 52.89 | 55.60 | 52.89 | 54.94 | 2,814,434 | +2.92(+5.61%) |
Mar 03, 2023 | 48.90 | 52.93 | 48.75 | 52.02 | 2,508,522 | +3.24(+6.64%) |
Mar 02, 2023 | 46.90 | 49.01 | 46.85 | 48.78 | 2,278,339 | +1.49(+3.15%) |