Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 51.07 | 51.17 | 51.04 | 51.17 | 5,126 | +0.06(+0.12%) |
May 05, 2023 | 50.75 | 51.20 | 50.75 | 51.11 | 9,683 | +0.95(+1.89%) |
May 04, 2023 | 50.21 | 50.28 | 50.13 | 50.16 | 4,508 | -0.31(-0.61%) |
May 03, 2023 | 50.87 | 50.87 | 50.47 | 50.47 | 2,460 | -0.34(-0.68%) |
May 02, 2023 | 51.17 | 51.17 | 50.54 | 50.82 | 3,057 | -0.50(-0.97%) |
May 01, 2023 | 51.39 | 51.55 | 51.31 | 51.31 | 2,694 | +0.09(+0.18%) |
Apr 28, 2023 | 50.91 | 51.22 | 50.91 | 51.22 | 5,363 | +0.42(+0.82%) |
Apr 27, 2023 | 50.33 | 50.81 | 50.30 | 50.81 | 4,720 | +0.93(+1.86%) |
Apr 26, 2023 | 49.97 | 50.15 | 49.82 | 49.88 | 2,882 | -0.08(-0.16%) |
Apr 25, 2023 | 50.48 | 50.48 | 49.96 | 49.96 | 4,734 | -0.85(-1.68%) |
Apr 24, 2023 | 50.93 | 50.94 | 50.66 | 50.82 | 6,935 | -0.04(-0.07%) |
Apr 21, 2023 | 50.82 | 50.85 | 50.66 | 50.85 | 2,327 | +0.04(+0.07%) |
Apr 20, 2023 | 50.92 | 51.08 | 50.82 | 50.82 | 14,259 | -0.28(-0.54%) |
Apr 19, 2023 | 50.99 | 51.15 | 50.92 | 51.09 | 3,814 | -0.15(-0.30%) |
Apr 18, 2023 | 51.12 | 51.25 | 51.08 | 51.25 | 5,480 | +0.04(+0.08%) |
Apr 17, 2023 | 50.97 | 51.21 | 50.86 | 51.21 | 6,649 | +0.16(+0.31%) |
Apr 14, 2023 | 50.98 | 51.05 | 50.92 | 51.05 | 4,069 | -0.09(-0.18%) |
Apr 13, 2023 | 50.80 | 51.14 | 50.80 | 51.14 | 2,515 | +0.67(+1.32%) |
Apr 12, 2023 | 51.00 | 51.00 | 50.46 | 50.47 | 3,053 | -0.18(-0.35%) |
Apr 11, 2023 | 50.70 | 50.82 | 50.62 | 50.65 | 10,878 | -0.01(-0.03%) |
Apr 10, 2023 | 50.26 | 50.67 | 50.26 | 50.67 | 1,641 | +0.01(+0.02%) |
Apr 06, 2023 | 50.37 | 50.65 | 50.37 | 50.65 | 3,190 | +0.13(+0.26%) |
Apr 05, 2023 | 50.57 | 50.57 | 50.36 | 50.52 | 6,895 | -0.22(-0.43%) |
Apr 04, 2023 | 51.10 | 51.11 | 50.74 | 50.74 | 3,718 | -0.36(-0.71%) |
Apr 03, 2023 | 50.86 | 51.13 | 50.86 | 51.11 | 3,900 | +0.25(+0.48%) |
Mar 31, 2023 | 50.34 | 50.86 | 50.33 | 50.86 | 2,267 | +0.75(+1.49%) |
Mar 30, 2023 | 50.09 | 50.15 | 49.88 | 50.12 | 3,618 | +0.29(+0.57%) |
Mar 29, 2023 | 49.69 | 49.83 | 49.59 | 49.83 | 5,736 | +0.65(+1.33%) |
Mar 28, 2023 | 49.24 | 49.24 | 48.97 | 49.17 | 3,602 | -0.16(-0.33%) |
Mar 27, 2023 | 49.50 | 49.56 | 49.27 | 49.34 | 4,864 | +0.11(+0.22%) |
Mar 24, 2023 | 48.57 | 49.23 | 48.57 | 49.23 | 3,273 | +0.12(+0.24%) |
Mar 23, 2023 | 49.35 | 49.74 | 49.11 | 49.11 | 3,300 | +0.03(+0.07%) |
Mar 22, 2023 | 49.84 | 49.85 | 49.08 | 49.08 | 4,079 | -0.60(-1.21%) |
Mar 21, 2023 | 49.37 | 49.68 | 49.37 | 49.68 | 5,121 | +0.70(+1.44%) |
Mar 20, 2023 | 48.67 | 48.98 | 48.67 | 48.98 | 3,674 | +0.41(+0.84%) |
Mar 17, 2023 | 48.52 | 48.69 | 48.47 | 48.57 | 3,796 | -0.54(-1.10%) |
Mar 16, 2023 | 48.00 | 49.11 | 48.00 | 49.11 | 1,433 | +1.01(+2.10%) |
Mar 15, 2023 | 47.96 | 48.10 | 47.80 | 48.10 | 7,373 | -0.46(-0.96%) |
Mar 14, 2023 | 48.62 | 48.62 | 48.31 | 48.56 | 1,145 | +0.77(+1.61%) |
Mar 13, 2023 | 47.77 | 48.00 | 47.74 | 47.79 | 15,289 | -0.05(-0.09%) |
Mar 10, 2023 | 48.29 | 48.32 | 47.84 | 47.84 | 7,608 | -0.73(-1.51%) |
Mar 09, 2023 | 49.49 | 49.57 | 48.57 | 48.57 | 4,195 | -0.85(-1.72%) |
Mar 08, 2023 | 49.36 | 49.42 | 49.21 | 49.42 | 2,349 | +0.01(+0.02%) |
Mar 07, 2023 | 49.72 | 49.72 | 49.37 | 49.41 | 932 | -0.70(-1.39%) |
Mar 06, 2023 | 50.40 | 50.43 | 50.11 | 50.11 | 1,037 | +0.06(+0.12%) |
Mar 03, 2023 | 49.72 | 50.05 | 49.63 | 50.05 | 4,552 | +0.71(+1.45%) |
Mar 02, 2023 | 48.74 | 49.33 | 48.74 | 49.33 | 1,956 | +0.45(+0.91%) |