Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.74 | 49.77 | 49.31 | 49.41 | 95,093 | -0.05(-0.10%) |
May 05, 2023 | 48.88 | 49.61 | 48.88 | 49.46 | 169,106 | +1.11(+2.30%) |
May 04, 2023 | 48.94 | 48.94 | 48.19 | 48.35 | 121,203 | -0.74(-1.50%) |
May 03, 2023 | 49.47 | 49.83 | 49.06 | 49.08 | 838,092 | -0.37(-0.75%) |
May 02, 2023 | 50.32 | 50.32 | 49.00 | 49.46 | 96,225 | -0.86(-1.72%) |
May 01, 2023 | 50.40 | 50.57 | 50.29 | 50.32 | 89,230 | +0.01(+0.02%) |
Apr 28, 2023 | 49.77 | 50.33 | 49.67 | 50.31 | 76,341 | +0.51(+1.03%) |
Apr 27, 2023 | 49.42 | 49.88 | 49.15 | 49.80 | 148,701 | +0.84(+1.73%) |
Apr 26, 2023 | 49.56 | 49.56 | 48.82 | 48.96 | 145,166 | -0.55(-1.11%) |
Apr 25, 2023 | 50.34 | 50.34 | 49.49 | 49.51 | 72,501 | -1.13(-2.23%) |
Apr 24, 2023 | 50.49 | 50.66 | 50.42 | 50.64 | 86,339 | +0.18(+0.35%) |
Apr 21, 2023 | 50.71 | 50.71 | 50.27 | 50.46 | 61,149 | -0.16(-0.31%) |
Apr 20, 2023 | 50.56 | 50.79 | 50.39 | 50.62 | 1,370,462 | -0.19(-0.37%) |
Apr 19, 2023 | 50.70 | 50.89 | 50.55 | 50.80 | 112,739 | -0.12(-0.23%) |
Apr 18, 2023 | 51.05 | 51.05 | 50.70 | 50.92 | 163,980 | +0.11(+0.21%) |
Apr 17, 2023 | 50.67 | 50.81 | 50.50 | 50.81 | 46,240 | -0.05(-0.10%) |
Apr 14, 2023 | 51.04 | 51.18 | 50.53 | 50.86 | 59,298 | +0.12(+0.23%) |
Apr 13, 2023 | 50.66 | 50.84 | 50.24 | 50.74 | 71,117 | +0.37(+0.74%) |
Apr 12, 2023 | 50.96 | 50.96 | 50.31 | 50.37 | 85,033 | -0.25(-0.49%) |
Apr 11, 2023 | 50.52 | 50.81 | 50.40 | 50.62 | 91,331 | +0.38(+0.76%) |
Apr 10, 2023 | 49.81 | 50.25 | 49.69 | 50.23 | 73,913 | +0.40(+0.81%) |
Apr 06, 2023 | 49.92 | 49.99 | 49.61 | 49.83 | 56,918 | +0.01(+0.02%) |
Apr 05, 2023 | 49.75 | 49.86 | 49.47 | 49.82 | 62,286 | -0.07(-0.14%) |
Apr 04, 2023 | 50.70 | 50.70 | 49.62 | 49.89 | 99,436 | -0.81(-1.59%) |
Apr 03, 2023 | 50.57 | 50.80 | 50.30 | 50.70 | 52,194 | +0.49(+0.98%) |
Mar 31, 2023 | 49.59 | 50.22 | 49.59 | 50.20 | 48,593 | +0.69(+1.39%) |
Mar 30, 2023 | 49.72 | 49.72 | 49.33 | 49.52 | 104,627 | +0.21(+0.42%) |
Mar 29, 2023 | 49.16 | 49.33 | 49.00 | 49.31 | 71,326 | +0.69(+1.41%) |
Mar 28, 2023 | 48.48 | 48.70 | 48.42 | 48.62 | 109,180 | +0.14(+0.28%) |
Mar 27, 2023 | 48.68 | 48.80 | 48.17 | 48.49 | 88,790 | +0.49(+1.01%) |
Mar 24, 2023 | 47.49 | 48.15 | 47.24 | 48.00 | 112,072 | +0.00(+0.01%) |
Mar 23, 2023 | 48.47 | 48.86 | 47.66 | 47.99 | 118,635 | -0.11(-0.22%) |
Mar 22, 2023 | 49.20 | 49.32 | 48.10 | 48.10 | 135,933 | -0.98(-1.99%) |
Mar 21, 2023 | 48.71 | 49.19 | 48.71 | 49.08 | 120,692 | +0.92(+1.91%) |
Mar 20, 2023 | 47.63 | 48.32 | 47.63 | 48.16 | 234,998 | +0.70(+1.48%) |
Mar 17, 2023 | 48.27 | 48.27 | 47.28 | 47.46 | 171,559 | -0.86(-1.78%) |
Mar 16, 2023 | 47.28 | 48.38 | 46.96 | 48.32 | 116,865 | +0.71(+1.50%) |
Mar 15, 2023 | 47.90 | 47.90 | 46.96 | 47.60 | 138,836 | -1.14(-2.34%) |
Mar 14, 2023 | 48.93 | 49.23 | 48.14 | 48.74 | 118,817 | +0.72(+1.50%) |
Mar 13, 2023 | 48.25 | 48.68 | 47.57 | 48.02 | 198,191 | -0.89(-1.82%) |
Mar 10, 2023 | 49.78 | 50.03 | 48.69 | 48.91 | 99,454 | -0.93(-1.86%) |
Mar 09, 2023 | 51.12 | 51.24 | 49.73 | 49.84 | 104,062 | -1.17(-2.30%) |
Mar 08, 2023 | 51.12 | 51.26 | 50.69 | 51.01 | 90,614 | -0.02(-0.04%) |
Mar 07, 2023 | 51.87 | 51.87 | 50.94 | 51.03 | 116,746 | -0.81(-1.56%) |
Mar 06, 2023 | 52.01 | 52.17 | 51.76 | 51.84 | 96,996 | -0.22(-0.43%) |
Mar 03, 2023 | 51.55 | 52.14 | 51.44 | 52.07 | 118,236 | +0.71(+1.39%) |
Mar 02, 2023 | 50.83 | 51.51 | 50.67 | 51.35 | 94,858 | +0.26(+0.52%) |