Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2023 | 0 | +0.00(+0.00%) | ||||
May 08, 2023 | 51.77 | 52.30 | 50.47 | 50.78 | 1,377,581 | -0.74(-1.44%) |
May 05, 2023 | 51.49 | 51.68 | 50.18 | 51.52 | 4,528,805 | +0.93(+1.84%) |
May 04, 2023 | 49.24 | 51.19 | 49.24 | 50.59 | 2,540,466 | +1.19(+2.41%) |
May 03, 2023 | 49.93 | 50.24 | 49.32 | 49.40 | 2,901,087 | -0.30(-0.60%) |
May 02, 2023 | 49.55 | 49.86 | 48.86 | 49.70 | 2,841,746 | -0.06(-0.12%) |
May 01, 2023 | 49.19 | 50.32 | 49.19 | 49.76 | 1,291,805 | +0.31(+0.63%) |
Apr 28, 2023 | 49.23 | 49.87 | 49.17 | 49.45 | 2,213,477 | -0.13(-0.26%) |
Apr 27, 2023 | 48.49 | 49.69 | 48.49 | 49.58 | 1,241,959 | +1.40(+2.91%) |
Apr 26, 2023 | 48.92 | 48.92 | 48.12 | 48.18 | 1,315,681 | -0.94(-1.91%) |
Apr 25, 2023 | 49.52 | 49.88 | 49.10 | 49.12 | 986,843 | -0.79(-1.58%) |
Apr 24, 2023 | 49.58 | 50.67 | 49.58 | 49.91 | 1,075,849 | +0.26(+0.52%) |
Apr 21, 2023 | 49.88 | 49.88 | 49.34 | 49.65 | 2,156,929 | +0.06(+0.12%) |
Apr 20, 2023 | 48.82 | 49.77 | 48.77 | 49.59 | 607,842 | +0.18(+0.36%) |
Apr 19, 2023 | 49.44 | 49.70 | 49.07 | 49.41 | 1,727,186 | -0.23(-0.46%) |
Apr 18, 2023 | 49.96 | 50.38 | 49.38 | 49.64 | 1,442,935 | -0.20(-0.40%) |
Apr 17, 2023 | 49.35 | 50.16 | 49.28 | 49.84 | 1,752,624 | +0.10(+0.20%) |
Apr 14, 2023 | 49.52 | 50.39 | 49.52 | 49.74 | 1,373,786 | -0.08(-0.16%) |
Apr 13, 2023 | 49.62 | 49.85 | 48.64 | 49.82 | 611,841 | +0.53(+1.08%) |
Apr 12, 2023 | 49.46 | 49.73 | 49.06 | 49.29 | 577,889 | +0.34(+0.69%) |
Apr 11, 2023 | 48.59 | 49.25 | 48.54 | 48.95 | 1,196,127 | +0.57(+1.18%) |
Apr 10, 2023 | 47.38 | 48.38 | 47.36 | 48.38 | 572,758 | +0.56(+1.17%) |
Apr 06, 2023 | 47.79 | 47.85 | 47.17 | 47.82 | 1,429,362 | +0.16(+0.34%) |
Apr 05, 2023 | 47.86 | 48.09 | 47.34 | 47.66 | 1,721,019 | -0.52(-1.08%) |
Apr 04, 2023 | 49.83 | 50.03 | 47.82 | 48.18 | 2,639,400 | -1.54(-3.10%) |
Apr 03, 2023 | 49.56 | 49.97 | 49.18 | 49.72 | 1,621,427 | +0.00(+0.00%) |
Mar 31, 2023 | 49.10 | 49.83 | 49.01 | 49.72 | 2,391,564 | +0.99(+2.03%) |
Mar 30, 2023 | 48.61 | 49.00 | 48.54 | 48.73 | 782,925 | +0.46(+0.95%) |
Mar 29, 2023 | 48.14 | 48.39 | 47.72 | 48.27 | 1,241,520 | +0.79(+1.66%) |
Mar 28, 2023 | 47.17 | 47.90 | 47.17 | 47.48 | 1,399,146 | +0.27(+0.57%) |
Mar 27, 2023 | 47.30 | 47.51 | 46.97 | 47.21 | 1,295,836 | +0.38(+0.81%) |
Mar 24, 2023 | 45.59 | 46.98 | 45.46 | 46.83 | 1,611,083 | +0.63(+1.36%) |
Mar 23, 2023 | 46.57 | 47.23 | 45.77 | 46.20 | 908,042 | -0.16(-0.35%) |
Mar 22, 2023 | 46.66 | 47.56 | 46.33 | 46.36 | 1,369,842 | -0.44(-0.94%) |
Mar 21, 2023 | 47.21 | 47.50 | 46.43 | 46.80 | 2,334,092 | +0.43(+0.93%) |
Mar 20, 2023 | 45.49 | 46.52 | 45.25 | 46.37 | 1,939,675 | +1.27(+2.82%) |
Mar 17, 2023 | 46.01 | 46.01 | 44.63 | 45.10 | 3,337,361 | -1.13(-2.44%) |
Mar 16, 2023 | 45.38 | 46.55 | 45.25 | 46.23 | 1,450,602 | +0.27(+0.59%) |
Mar 15, 2023 | 46.65 | 46.75 | 45.39 | 45.96 | 873,190 | -1.60(-3.36%) |
Mar 14, 2023 | 47.61 | 48.03 | 46.91 | 47.56 | 675,639 | +1.03(+2.21%) |
Mar 13, 2023 | 46.24 | 47.16 | 46.00 | 46.53 | 1,298,944 | -0.59(-1.25%) |
Mar 10, 2023 | 47.68 | 47.92 | 46.59 | 47.12 | 1,022,113 | -0.71(-1.48%) |
Mar 09, 2023 | 48.29 | 49.07 | 47.64 | 47.83 | 1,675,768 | -0.37(-0.77%) |
Mar 08, 2023 | 48.34 | 48.69 | 47.88 | 48.20 | 462,020 | -0.24(-0.50%) |
Mar 07, 2023 | 49.28 | 49.33 | 48.31 | 48.44 | 506,492 | -0.66(-1.34%) |
Mar 06, 2023 | 49.10 | 49.68 | 48.98 | 49.10 | 764,332 | -0.11(-0.22%) |
Mar 03, 2023 | 48.73 | 49.37 | 48.35 | 49.21 | 923,602 | +0.82(+1.69%) |
Mar 02, 2023 | 47.62 | 48.52 | 47.32 | 48.39 | 1,060,859 | +0.44(+0.92%) |