Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.07 | 49.39 | 48.65 | 49.03 | 675,407 | -0.14(-0.29%) |
May 05, 2023 | 48.45 | 49.22 | 48.38 | 49.17 | 673,705 | +0.77(+1.58%) |
May 04, 2023 | 47.69 | 48.41 | 47.37 | 48.41 | 824,082 | +0.54(+1.12%) |
May 03, 2023 | 47.99 | 48.62 | 47.61 | 47.87 | 755,230 | +0.18(+0.38%) |
May 02, 2023 | 48.14 | 48.27 | 47.09 | 47.69 | 756,740 | -0.58(-1.21%) |
May 01, 2023 | 48.54 | 48.97 | 48.22 | 48.27 | 931,021 | -0.20(-0.41%) |
Apr 28, 2023 | 48.56 | 49.16 | 47.46 | 48.48 | 1,229,213 | -0.52(-1.06%) |
Apr 27, 2023 | 48.30 | 49.01 | 48.30 | 48.99 | 529,242 | +0.73(+1.51%) |
Apr 26, 2023 | 48.32 | 48.83 | 47.84 | 48.26 | 604,161 | -0.40(-0.83%) |
Apr 25, 2023 | 48.50 | 48.79 | 48.28 | 48.67 | 980,026 | -0.08(-0.16%) |
Apr 24, 2023 | 48.52 | 49.16 | 48.24 | 48.74 | 635,492 | +0.33(+0.67%) |
Apr 21, 2023 | 49.14 | 49.32 | 48.11 | 48.42 | 760,105 | -0.37(-0.77%) |
Apr 20, 2023 | 48.31 | 48.87 | 48.13 | 48.79 | 1,289,430 | +0.40(+0.83%) |
Apr 19, 2023 | 47.77 | 48.42 | 47.55 | 48.39 | 799,231 | +0.70(+1.47%) |
Apr 18, 2023 | 47.96 | 48.31 | 47.46 | 47.69 | 763,090 | -0.26(-0.54%) |
Apr 17, 2023 | 47.52 | 48.14 | 47.44 | 47.95 | 538,122 | +0.56(+1.17%) |
Apr 14, 2023 | 48.10 | 48.28 | 47.14 | 47.39 | 911,774 | -1.03(-2.14%) |
Apr 13, 2023 | 48.34 | 48.49 | 47.50 | 48.43 | 462,379 | -0.14(-0.30%) |
Apr 12, 2023 | 49.06 | 49.29 | 48.47 | 48.57 | 1,068,119 | -0.32(-0.65%) |
Apr 11, 2023 | 48.59 | 49.15 | 48.33 | 48.89 | 1,489,140 | +0.37(+0.77%) |
Apr 10, 2023 | 48.19 | 48.52 | 47.77 | 48.51 | 475,647 | +0.19(+0.40%) |
Apr 06, 2023 | 47.87 | 48.34 | 47.71 | 48.32 | 565,825 | +0.65(+1.37%) |
Apr 05, 2023 | 46.78 | 47.76 | 46.78 | 47.67 | 586,490 | +1.05(+2.26%) |
Apr 04, 2023 | 46.63 | 46.68 | 46.19 | 46.62 | 557,607 | +0.00(+0.00%) |
Apr 03, 2023 | 46.54 | 46.84 | 46.05 | 46.62 | 568,586 | -0.20(-0.43%) |
Mar 31, 2023 | 46.38 | 46.92 | 46.13 | 46.82 | 910,947 | +0.69(+1.49%) |
Mar 30, 2023 | 46.24 | 46.53 | 45.84 | 46.13 | 334,612 | +0.09(+0.19%) |
Mar 29, 2023 | 45.83 | 46.23 | 45.63 | 46.04 | 488,818 | +0.39(+0.86%) |
Mar 28, 2023 | 44.98 | 45.97 | 44.87 | 45.65 | 560,105 | +0.39(+0.87%) |
Mar 27, 2023 | 45.55 | 45.71 | 44.96 | 45.26 | 533,361 | +0.11(+0.25%) |
Mar 24, 2023 | 43.06 | 45.17 | 42.77 | 45.14 | 635,690 | +2.10(+4.88%) |
Mar 23, 2023 | 43.62 | 43.96 | 42.96 | 43.04 | 843,710 | -0.74(-1.69%) |
Mar 22, 2023 | 44.79 | 44.95 | 43.74 | 43.78 | 805,374 | -1.06(-2.37%) |
Mar 21, 2023 | 46.32 | 46.32 | 44.22 | 44.84 | 1,133,877 | -1.45(-3.13%) |
Mar 20, 2023 | 45.77 | 46.66 | 45.77 | 46.30 | 853,931 | +0.67(+1.48%) |
Mar 17, 2023 | 45.94 | 46.13 | 45.32 | 45.62 | 1,307,312 | -0.75(-1.62%) |
Mar 16, 2023 | 45.47 | 46.45 | 45.39 | 46.37 | 675,835 | +0.71(+1.56%) |
Mar 15, 2023 | 45.20 | 46.16 | 44.92 | 45.66 | 1,296,068 | +0.27(+0.61%) |
Mar 14, 2023 | 45.14 | 45.98 | 44.62 | 45.39 | 1,625,182 | +1.71(+3.91%) |
Mar 13, 2023 | 43.21 | 44.93 | 43.13 | 43.68 | 1,454,256 | +0.43(+0.99%) |
Mar 10, 2023 | 44.22 | 44.44 | 43.02 | 43.25 | 613,056 | -0.86(-1.96%) |
Mar 09, 2023 | 44.70 | 44.87 | 44.10 | 44.11 | 526,278 | -0.46(-1.04%) |
Mar 08, 2023 | 44.39 | 44.66 | 43.84 | 44.58 | 507,396 | +0.27(+0.60%) |
Mar 07, 2023 | 45.21 | 45.39 | 44.06 | 44.31 | 713,122 | -0.87(-1.93%) |
Mar 06, 2023 | 45.18 | 45.41 | 44.24 | 45.19 | 948,024 | -0.05(-0.11%) |
Mar 03, 2023 | 45.27 | 45.38 | 44.47 | 45.23 | 727,188 | +0.21(+0.46%) |
Mar 02, 2023 | 44.17 | 45.05 | 43.93 | 45.02 | 637,787 | +0.64(+1.45%) |