Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 47.37 | 47.83 | 47.27 | 47.28 | 290,892 | -0.08(-0.17%) |
May 05, 2023 | 47.35 | 47.41 | 47.34 | 47.36 | 162,250 | -0.05(-0.11%) |
May 04, 2023 | 47.39 | 47.42 | 47.37 | 47.41 | 42,635 | +0.06(+0.12%) |
May 03, 2023 | 47.38 | 47.38 | 47.35 | 47.35 | 166,075 | -0.02(-0.05%) |
May 02, 2023 | 47.38 | 47.42 | 47.34 | 47.38 | 324,326 | +0.06(+0.12%) |
May 01, 2023 | 47.34 | 47.34 | 47.31 | 47.32 | 54,543 | -0.01(-0.02%) |
Apr 28, 2023 | 47.32 | 47.33 | 47.31 | 47.33 | 26,565 | +0.02(+0.04%) |
Apr 27, 2023 | 47.32 | 47.32 | 47.28 | 47.31 | 164,374 | -0.00(-0.01%) |
Apr 26, 2023 | 47.31 | 47.33 | 47.30 | 47.31 | 152,692 | -0.02(-0.05%) |
Apr 25, 2023 | 47.31 | 47.34 | 47.31 | 47.34 | 69,941 | +0.04(+0.09%) |
Apr 24, 2023 | 47.29 | 47.31 | 47.28 | 47.30 | 60,577 | +0.01(+0.02%) |
Apr 21, 2023 | 47.29 | 47.29 | 47.27 | 47.29 | 48,789 | +0.02(+0.04%) |
Apr 20, 2023 | 47.26 | 47.29 | 47.26 | 47.27 | 34,175 | +0.05(+0.11%) |
Apr 19, 2023 | 47.23 | 47.23 | 47.20 | 47.22 | 22,195 | -0.02(-0.05%) |
Apr 18, 2023 | 47.22 | 47.25 | 47.22 | 47.24 | 77,360 | +0.01(+0.03%) |
Apr 17, 2023 | 47.24 | 47.24 | 47.21 | 47.23 | 26,539 | -0.02(-0.04%) |
Apr 14, 2023 | 47.25 | 47.25 | 47.22 | 47.24 | 39,818 | +0.00(+0.00%) |
Apr 13, 2023 | 47.23 | 47.26 | 47.23 | 47.24 | 134,701 | +0.05(+0.10%) |
Apr 12, 2023 | 47.20 | 47.22 | 47.19 | 47.19 | 66,392 | +0.02(+0.03%) |
Apr 11, 2023 | 47.18 | 47.18 | 47.16 | 47.18 | 49,497 | +0.02(+0.04%) |
Apr 10, 2023 | 47.17 | 47.17 | 47.15 | 47.16 | 65,373 | -0.02(-0.05%) |
Apr 06, 2023 | 47.23 | 47.23 | 47.18 | 47.18 | 46,764 | -0.05(-0.11%) |
Apr 05, 2023 | 47.21 | 47.25 | 47.21 | 47.23 | 34,210 | +0.07(+0.15%) |
Apr 04, 2023 | 47.15 | 47.17 | 47.12 | 47.16 | 45,391 | +0.01(+0.02%) |
Apr 03, 2023 | 47.09 | 47.15 | 47.08 | 47.15 | 57,359 | +0.08(+0.17%) |
Mar 31, 2023 | 47.07 | 47.07 | 47.02 | 47.07 | 33,838 | +0.01(+0.03%) |
Mar 30, 2023 | 47.05 | 47.08 | 47.05 | 47.06 | 161,904 | +0.01(+0.03%) |
Mar 29, 2023 | 47.13 | 47.13 | 47.00 | 47.04 | 44,049 | +0.01(+0.02%) |
Mar 28, 2023 | 47.01 | 47.44 | 47.00 | 47.03 | 347,843 | -0.02(-0.05%) |
Mar 27, 2023 | 47.10 | 47.10 | 47.06 | 47.06 | 101,720 | -0.06(-0.12%) |
Mar 24, 2023 | 47.10 | 47.14 | 47.09 | 47.11 | 76,274 | +0.02(+0.04%) |
Mar 23, 2023 | 47.09 | 47.11 | 46.88 | 47.09 | 61,438 | -0.02(-0.04%) |
Mar 22, 2023 | 47.06 | 47.14 | 47.00 | 47.11 | 353,875 | +0.12(+0.25%) |
Mar 21, 2023 | 47.02 | 47.02 | 46.98 | 46.99 | 21,208 | -0.00(-0.01%) |
Mar 20, 2023 | 47.00 | 47.03 | 46.98 | 47.00 | 19,337 | -0.03(-0.06%) |
Mar 17, 2023 | 46.97 | 47.06 | 46.97 | 47.03 | 239,181 | +0.08(+0.17%) |
Mar 16, 2023 | 46.92 | 47.01 | 46.92 | 46.95 | 231,514 | -0.03(-0.06%) |
Mar 15, 2023 | 47.23 | 47.23 | 46.98 | 46.98 | 35,717 | -0.04(-0.09%) |
Mar 14, 2023 | 47.08 | 47.08 | 46.91 | 47.02 | 28,851 | -0.19(-0.40%) |
Mar 13, 2023 | 47.16 | 47.21 | 47.02 | 47.21 | 77,286 | +0.22(+0.46%) |
Mar 10, 2023 | 47.00 | 47.03 | 46.94 | 46.99 | 396,872 | +0.08(+0.18%) |
Mar 09, 2023 | 46.88 | 47.12 | 46.87 | 46.91 | 79,423 | +0.05(+0.11%) |
Mar 08, 2023 | 46.85 | 46.86 | 46.84 | 46.85 | 61,259 | -0.04(-0.09%) |
Mar 07, 2023 | 46.94 | 47.00 | 46.89 | 46.90 | 129,270 | -0.02(-0.05%) |
Mar 06, 2023 | 46.91 | 46.92 | 46.91 | 46.92 | 185,834 | -0.01(-0.03%) |
Mar 03, 2023 | 46.91 | 46.95 | 46.89 | 46.93 | 22,271 | +0.02(+0.05%) |
Mar 02, 2023 | 46.88 | 47.16 | 46.87 | 46.91 | 74,247 | +0.04(+0.09%) |