Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.71 | 51.13 | 49.96 | 50.24 | 73,304 | -0.54(-1.06%) |
May 05, 2023 | 50.26 | 50.85 | 49.94 | 50.78 | 108,477 | +0.83(+1.66%) |
May 04, 2023 | 50.02 | 50.18 | 49.46 | 49.95 | 94,615 | -0.32(-0.64%) |
May 03, 2023 | 51.06 | 51.42 | 50.22 | 50.27 | 101,948 | -0.64(-1.26%) |
May 02, 2023 | 51.16 | 51.16 | 50.17 | 50.91 | 105,115 | -0.36(-0.70%) |
May 01, 2023 | 51.67 | 52.41 | 51.22 | 51.27 | 122,626 | -0.35(-0.67%) |
Apr 28, 2023 | 51.28 | 51.75 | 51.10 | 51.61 | 160,269 | +0.47(+0.92%) |
Apr 27, 2023 | 50.17 | 51.14 | 50.01 | 51.14 | 88,669 | +1.00(+1.99%) |
Apr 26, 2023 | 50.35 | 50.68 | 50.07 | 50.15 | 72,001 | -0.40(-0.80%) |
Apr 25, 2023 | 50.45 | 50.76 | 50.33 | 50.55 | 74,519 | -0.05(-0.09%) |
Apr 24, 2023 | 50.71 | 51.03 | 50.46 | 50.60 | 59,282 | +0.05(+0.09%) |
Apr 21, 2023 | 50.82 | 50.86 | 50.35 | 50.55 | 94,116 | -0.24(-0.48%) |
Apr 20, 2023 | 51.09 | 51.17 | 50.34 | 50.80 | 122,790 | -0.55(-1.06%) |
Apr 19, 2023 | 51.39 | 51.44 | 50.92 | 51.34 | 105,767 | -0.04(-0.07%) |
Apr 18, 2023 | 50.97 | 51.39 | 50.86 | 51.38 | 109,510 | +0.32(+0.63%) |
Apr 17, 2023 | 50.81 | 51.17 | 50.67 | 51.06 | 139,406 | +0.36(+0.70%) |
Apr 14, 2023 | 50.27 | 50.75 | 50.16 | 50.70 | 241,319 | +0.48(+0.95%) |
Apr 13, 2023 | 49.83 | 50.23 | 49.70 | 50.22 | 106,765 | +0.22(+0.43%) |
Apr 12, 2023 | 49.95 | 50.25 | 49.76 | 50.01 | 95,377 | +0.13(+0.26%) |
Apr 11, 2023 | 49.44 | 50.20 | 49.43 | 49.87 | 111,057 | +0.51(+1.03%) |
Apr 10, 2023 | 48.91 | 49.64 | 48.85 | 49.37 | 109,242 | +0.60(+1.23%) |
Apr 06, 2023 | 49.20 | 49.43 | 48.63 | 48.76 | 106,118 | -0.27(-0.56%) |
Apr 05, 2023 | 49.04 | 49.20 | 48.44 | 49.04 | 116,507 | -0.03(-0.06%) |
Apr 04, 2023 | 49.62 | 49.62 | 48.63 | 49.06 | 102,553 | -0.40(-0.81%) |
Apr 03, 2023 | 49.08 | 49.55 | 48.86 | 49.46 | 158,893 | +0.47(+0.96%) |
Mar 31, 2023 | 48.63 | 49.06 | 48.29 | 48.99 | 202,224 | +0.48(+0.99%) |
Mar 30, 2023 | 48.44 | 48.62 | 48.26 | 48.51 | 82,115 | +0.30(+0.61%) |
Mar 29, 2023 | 48.47 | 48.56 | 47.97 | 48.21 | 93,789 | -0.05(-0.10%) |
Mar 28, 2023 | 47.92 | 48.43 | 47.87 | 48.26 | 95,185 | +0.39(+0.81%) |
Mar 27, 2023 | 47.81 | 48.08 | 47.65 | 47.87 | 97,579 | +0.38(+0.80%) |
Mar 24, 2023 | 46.86 | 47.65 | 46.71 | 47.49 | 103,194 | +0.79(+1.69%) |
Mar 23, 2023 | 47.77 | 47.77 | 46.42 | 46.70 | 124,437 | -0.86(-1.81%) |
Mar 22, 2023 | 48.31 | 48.58 | 47.56 | 47.56 | 136,817 | -0.58(-1.21%) |
Mar 21, 2023 | 48.18 | 49.07 | 47.97 | 48.15 | 161,163 | +0.42(+0.87%) |
Mar 20, 2023 | 47.23 | 48.31 | 47.23 | 47.73 | 141,995 | +0.88(+1.88%) |
Mar 17, 2023 | 47.66 | 47.69 | 46.45 | 46.85 | 569,755 | -1.01(-2.11%) |
Mar 16, 2023 | 47.62 | 48.25 | 47.43 | 47.86 | 134,240 | +0.00(+0.00%) |
Mar 15, 2023 | 47.18 | 48.25 | 47.03 | 47.86 | 201,753 | -0.01(-0.02%) |
Mar 14, 2023 | 47.88 | 48.39 | 46.81 | 47.87 | 207,384 | +0.65(+1.37%) |
Mar 13, 2023 | 46.15 | 47.85 | 46.15 | 47.22 | 297,894 | +0.82(+1.78%) |
Mar 10, 2023 | 46.79 | 46.89 | 45.88 | 46.40 | 141,446 | -0.52(-1.11%) |
Mar 09, 2023 | 47.39 | 47.41 | 46.86 | 46.92 | 85,740 | -0.26(-0.55%) |
Mar 08, 2023 | 47.01 | 47.29 | 46.80 | 47.18 | 66,139 | +0.20(+0.43%) |
Mar 07, 2023 | 47.46 | 47.87 | 46.78 | 46.97 | 96,864 | -0.45(-0.96%) |
Mar 06, 2023 | 47.61 | 47.75 | 47.02 | 47.43 | 152,878 | -0.18(-0.37%) |
Mar 03, 2023 | 47.68 | 47.97 | 47.28 | 47.60 | 111,184 | -0.04(-0.08%) |
Mar 02, 2023 | 47.25 | 47.88 | 47.12 | 47.64 | 98,901 | +0.28(+0.59%) |