Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.65 | 50.91 | 47.55 | 50.57 | 6,430 | +2.19(+4.53%) |
May 05, 2023 | 47.50 | 48.77 | 46.92 | 48.38 | 7,063 | +2.87(+6.31%) |
May 04, 2023 | 44.77 | 45.75 | 44.28 | 45.51 | 1,692 | +0.82(+1.83%) |
May 03, 2023 | 42.82 | 46.70 | 42.82 | 44.69 | 2,919 | +1.39(+3.21%) |
May 02, 2023 | 44.67 | 44.67 | 41.84 | 43.30 | 7,297 | -1.11(-2.49%) |
May 01, 2023 | 47.31 | 47.31 | 43.68 | 44.41 | 3,306 | -2.71(-5.75%) |
Apr 28, 2023 | 45.94 | 47.99 | 45.94 | 47.12 | 4,238 | +0.00(+0.01%) |
Apr 27, 2023 | 44.28 | 47.11 | 44.28 | 47.11 | 2,101 | +2.93(+6.62%) |
Apr 26, 2023 | 44.77 | 45.16 | 42.53 | 44.18 | 3,716 | +1.41(+3.29%) |
Apr 25, 2023 | 44.96 | 44.96 | 42.23 | 42.78 | 4,960 | -2.58(-5.68%) |
Apr 24, 2023 | 46.43 | 46.43 | 44.56 | 45.35 | 2,147 | -0.88(-1.90%) |
Apr 21, 2023 | 46.82 | 46.82 | 44.87 | 46.23 | 6,275 | -0.39(-0.84%) |
Apr 20, 2023 | 48.67 | 48.67 | 45.54 | 46.62 | 18,754 | -4.44(-8.69%) |
Apr 19, 2023 | 52.18 | 52.18 | 50.37 | 51.06 | 2,161 | -3.60(-6.59%) |
Apr 18, 2023 | 56.86 | 56.86 | 53.18 | 54.66 | 2,455 | -0.54(-0.99%) |
Apr 17, 2023 | 54.23 | 55.45 | 52.96 | 55.21 | 7,151 | +3.86(+7.51%) |
Apr 14, 2023 | 51.21 | 52.48 | 50.23 | 51.35 | 3,167 | -1.15(-2.20%) |
Apr 13, 2023 | 52.72 | 53.40 | 51.99 | 52.50 | 1,153 | +1.39(+2.73%) |
Apr 12, 2023 | 55.69 | 55.69 | 50.97 | 51.11 | 6,554 | -3.71(-6.76%) |
Apr 11, 2023 | 54.23 | 55.89 | 54.04 | 54.82 | 3,435 | +2.15(+4.07%) |
Apr 10, 2023 | 51.60 | 52.67 | 49.94 | 52.67 | 5,907 | +1.07(+2.08%) |
Apr 06, 2023 | 51.79 | 52.35 | 49.74 | 51.60 | 2,315 | -0.20(-0.38%) |
Apr 05, 2023 | 56.08 | 56.08 | 50.82 | 51.79 | 5,277 | -4.68(-8.29%) |
Apr 04, 2023 | 59.21 | 59.21 | 55.60 | 56.47 | 3,215 | -3.18(-5.33%) |
Apr 03, 2023 | 64.37 | 64.37 | 57.94 | 59.65 | 3,004 | -3.84(-6.05%) |
Mar 31, 2023 | 61.84 | 64.96 | 60.18 | 63.49 | 4,143 | +3.06(+5.07%) |
Mar 30, 2023 | 60.47 | 61.94 | 60.43 | 60.43 | 1,953 | +1.82(+3.11%) |
Mar 29, 2023 | 57.06 | 59.01 | 55.60 | 58.61 | 1,158 | +3.79(+6.92%) |
Mar 28, 2023 | 55.50 | 55.60 | 54.43 | 54.82 | 2,155 | -0.10(-0.18%) |
Mar 27, 2023 | 56.18 | 56.18 | 53.16 | 54.91 | 2,847 | +0.84(+1.55%) |
Mar 24, 2023 | 55.60 | 55.60 | 52.48 | 54.08 | 3,289 | -2.29(-4.07%) |
Mar 23, 2023 | 57.16 | 59.88 | 54.52 | 56.37 | 4,835 | +0.78(+1.41%) |
Mar 22, 2023 | 59.11 | 59.99 | 55.59 | 55.59 | 3,503 | -4.01(-6.73%) |
Mar 21, 2023 | 56.96 | 59.89 | 56.96 | 59.60 | 4,525 | +5.27(+9.70%) |
Mar 20, 2023 | 53.84 | 56.67 | 51.89 | 54.33 | 2,013 | -0.75(-1.37%) |
Mar 17, 2023 | 56.08 | 57.64 | 53.35 | 55.08 | 785 | -0.42(-0.76%) |
Mar 16, 2023 | 52.57 | 56.22 | 52.18 | 55.50 | 2,315 | +1.85(+3.45%) |
Mar 15, 2023 | 54.43 | 54.43 | 51.11 | 53.65 | 5,692 | -1.30(-2.36%) |
Mar 14, 2023 | 59.01 | 59.40 | 54.62 | 54.94 | 2,418 | -2.07(-3.63%) |
Mar 13, 2023 | 54.13 | 58.23 | 51.01 | 57.01 | 4,717 | +1.22(+2.19%) |
Mar 10, 2023 | 58.52 | 59.01 | 53.85 | 55.79 | 5,650 | -3.32(-5.61%) |
Mar 09, 2023 | 63.79 | 64.08 | 58.93 | 59.11 | 5,982 | -5.17(-8.04%) |
Mar 08, 2023 | 64.86 | 64.91 | 62.33 | 64.28 | 6,077 | -2.34(-3.51%) |
Mar 07, 2023 | 71.69 | 71.69 | 65.55 | 66.62 | 4,362 | -6.05(-8.32%) |
Mar 06, 2023 | 77.74 | 77.74 | 72.47 | 72.67 | 2,281 | -3.15(-4.15%) |
Mar 03, 2023 | 72.37 | 77.05 | 72.07 | 75.81 | 4,229 | +5.18(+7.33%) |
Mar 02, 2023 | 68.28 | 70.91 | 65.55 | 70.63 | 2,312 | +0.55(+0.78%) |