Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 47.05 | 47.41 | 46.86 | 47.27 | 225,257 | +0.19(+0.41%) |
May 05, 2023 | 46.53 | 47.09 | 46.53 | 47.08 | 242,115 | +0.67(+1.44%) |
May 04, 2023 | 46.63 | 46.68 | 46.05 | 46.41 | 288,147 | -0.11(-0.23%) |
May 03, 2023 | 46.97 | 46.97 | 46.44 | 46.51 | 265,758 | -0.39(-0.84%) |
May 02, 2023 | 47.25 | 47.33 | 46.68 | 46.91 | 271,013 | -0.56(-1.19%) |
May 01, 2023 | 47.35 | 47.79 | 47.35 | 47.47 | 307,432 | +0.26(+0.55%) |
Apr 28, 2023 | 46.68 | 47.24 | 46.61 | 47.21 | 335,054 | +0.27(+0.57%) |
Apr 27, 2023 | 46.64 | 47.16 | 46.64 | 46.94 | 392,342 | +0.47(+1.01%) |
Apr 26, 2023 | 45.37 | 47.20 | 45.37 | 46.48 | 722,933 | +1.19(+2.64%) |
Apr 25, 2023 | 45.27 | 45.36 | 44.66 | 45.28 | 410,204 | -0.20(-0.44%) |
Apr 24, 2023 | 46.03 | 46.03 | 45.10 | 45.48 | 321,869 | -0.49(-1.06%) |
Apr 21, 2023 | 46.18 | 46.25 | 45.83 | 45.97 | 336,476 | -0.18(-0.39%) |
Apr 20, 2023 | 46.16 | 46.65 | 45.98 | 46.15 | 291,055 | -0.19(-0.41%) |
Apr 19, 2023 | 46.51 | 46.58 | 46.18 | 46.34 | 240,025 | -0.29(-0.62%) |
Apr 18, 2023 | 46.76 | 46.82 | 46.46 | 46.63 | 172,695 | -0.01(-0.02%) |
Apr 17, 2023 | 47.09 | 47.09 | 46.59 | 46.64 | 366,150 | -0.44(-0.93%) |
Apr 14, 2023 | 47.14 | 47.37 | 46.81 | 47.08 | 313,490 | -0.05(-0.10%) |
Apr 13, 2023 | 46.92 | 47.26 | 46.92 | 47.13 | 356,538 | +0.42(+0.90%) |
Apr 12, 2023 | 46.61 | 47.15 | 46.50 | 46.70 | 345,935 | +0.14(+0.31%) |
Apr 11, 2023 | 46.54 | 47.09 | 46.46 | 46.56 | 363,548 | +0.02(+0.04%) |
Apr 10, 2023 | 45.60 | 46.66 | 45.40 | 46.54 | 514,153 | +1.05(+2.31%) |
Apr 06, 2023 | 45.93 | 46.22 | 45.36 | 45.49 | 316,979 | -0.33(-0.73%) |
Apr 05, 2023 | 45.27 | 45.93 | 45.17 | 45.83 | 471,142 | +0.77(+1.72%) |
Apr 04, 2023 | 43.75 | 45.15 | 43.66 | 45.05 | 682,163 | +1.30(+2.97%) |
Apr 03, 2023 | 43.66 | 44.26 | 42.62 | 43.75 | 500,273 | -0.56(-1.27%) |
Mar 31, 2023 | 46.55 | 46.55 | 44.01 | 44.31 | 774,766 | -1.26(-2.77%) |
Mar 30, 2023 | 45.09 | 45.59 | 44.95 | 45.58 | 205,552 | +0.79(+1.77%) |
Mar 29, 2023 | 44.75 | 44.91 | 44.53 | 44.78 | 279,934 | +0.15(+0.34%) |
Mar 28, 2023 | 43.78 | 44.71 | 43.78 | 44.63 | 232,937 | +0.70(+1.59%) |
Mar 27, 2023 | 43.86 | 43.95 | 43.41 | 43.93 | 338,933 | +0.26(+0.59%) |
Mar 24, 2023 | 43.46 | 43.70 | 43.04 | 43.67 | 219,820 | +0.11(+0.24%) |
Mar 23, 2023 | 43.33 | 43.92 | 43.31 | 43.57 | 239,277 | +0.33(+0.75%) |
Mar 22, 2023 | 43.32 | 43.75 | 43.23 | 43.24 | 222,982 | -0.21(-0.48%) |
Mar 21, 2023 | 43.89 | 43.89 | 43.16 | 43.45 | 177,806 | -0.32(-0.74%) |
Mar 20, 2023 | 43.12 | 43.88 | 43.02 | 43.78 | 268,299 | +1.00(+2.35%) |
Mar 17, 2023 | 42.74 | 42.96 | 42.23 | 42.78 | 381,815 | +0.30(+0.70%) |
Mar 16, 2023 | 42.03 | 42.50 | 41.72 | 42.48 | 280,087 | +0.38(+0.91%) |
Mar 15, 2023 | 42.66 | 42.66 | 41.57 | 42.10 | 380,940 | -1.03(-2.39%) |
Mar 14, 2023 | 42.73 | 43.20 | 42.67 | 43.13 | 214,947 | +0.72(+1.69%) |
Mar 13, 2023 | 42.61 | 43.22 | 42.21 | 42.41 | 427,049 | -0.48(-1.11%) |
Mar 10, 2023 | 42.49 | 43.06 | 41.66 | 42.89 | 287,304 | +0.65(+1.54%) |
Mar 09, 2023 | 43.54 | 43.54 | 42.18 | 42.24 | 434,443 | -1.09(-2.52%) |
Mar 08, 2023 | 43.88 | 44.09 | 43.29 | 43.33 | 260,715 | -0.31(-0.71%) |
Mar 07, 2023 | 44.59 | 44.73 | 43.59 | 43.64 | 233,183 | -0.98(-2.20%) |
Mar 06, 2023 | 44.87 | 45.18 | 44.61 | 44.63 | 161,898 | -0.20(-0.44%) |
Mar 03, 2023 | 44.60 | 44.92 | 44.31 | 44.82 | 206,672 | +0.36(+0.81%) |
Mar 02, 2023 | 44.88 | 44.95 | 44.27 | 44.47 | 194,803 | -0.54(-1.20%) |