Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 53.10 | 53.39 | 52.72 | 53.38 | 21,489 | +0.53(+1.00%) |
May 05, 2023 | 51.71 | 52.90 | 51.71 | 52.85 | 5,642 | +0.53(+1.01%) |
May 04, 2023 | 52.28 | 52.38 | 52.23 | 52.32 | 11,755 | +0.14(+0.27%) |
May 03, 2023 | 52.39 | 52.39 | 52.08 | 52.18 | 8,419 | +0.25(+0.48%) |
May 02, 2023 | 51.69 | 51.94 | 51.64 | 51.93 | 18,070 | -0.83(-1.57%) |
May 01, 2023 | 52.93 | 52.93 | 52.03 | 52.76 | 14,079 | +0.64(+1.23%) |
Apr 28, 2023 | 52.30 | 52.33 | 52.08 | 52.12 | 9,535 | +0.00(+0.00%) |
Apr 27, 2023 | 51.81 | 52.13 | 51.73 | 52.12 | 23,181 | +0.67(+1.30%) |
Apr 26, 2023 | 51.75 | 51.75 | 51.44 | 51.45 | 12,995 | -0.06(-0.12%) |
Apr 25, 2023 | 51.63 | 51.71 | 51.45 | 51.51 | 17,677 | -0.11(-0.21%) |
Apr 24, 2023 | 51.40 | 51.71 | 51.40 | 51.62 | 189,523 | +0.36(+0.70%) |
Apr 21, 2023 | 51.12 | 51.34 | 51.06 | 51.26 | 185,058 | +0.43(+0.85%) |
Apr 20, 2023 | 50.97 | 51.00 | 50.79 | 50.83 | 12,787 | +0.15(+0.30%) |
Apr 19, 2023 | 50.64 | 50.75 | 50.63 | 50.68 | 6,728 | -0.30(-0.59%) |
Apr 18, 2023 | 51.05 | 51.07 | 50.96 | 50.98 | 15,687 | +0.09(+0.19%) |
Apr 17, 2023 | 50.82 | 50.88 | 50.68 | 50.88 | 23,764 | +0.11(+0.23%) |
Apr 14, 2023 | 50.92 | 50.97 | 50.63 | 50.77 | 44,988 | -0.53(-1.03%) |
Apr 13, 2023 | 51.02 | 51.30 | 51.02 | 51.30 | 22,013 | +0.70(+1.38%) |
Apr 12, 2023 | 50.80 | 50.80 | 50.55 | 50.60 | 33,176 | +0.40(+0.80%) |
Apr 11, 2023 | 49.37 | 50.25 | 49.37 | 50.20 | 41,039 | +0.44(+0.88%) |
Apr 10, 2023 | 48.61 | 49.78 | 48.61 | 49.76 | 19,242 | -0.56(-1.11%) |
Apr 06, 2023 | 50.28 | 50.35 | 50.14 | 50.32 | 10,265 | +0.02(+0.05%) |
Apr 05, 2023 | 51.14 | 51.14 | 50.23 | 50.30 | 20,486 | -0.24(-0.48%) |
Apr 04, 2023 | 51.20 | 51.20 | 50.54 | 50.54 | 19,421 | -0.40(-0.79%) |
Apr 03, 2023 | 50.79 | 51.24 | 50.77 | 50.94 | 29,319 | +0.20(+0.39%) |
Mar 31, 2023 | 50.53 | 50.75 | 50.52 | 50.74 | 22,118 | +0.55(+1.10%) |
Mar 30, 2023 | 49.79 | 50.22 | 49.79 | 50.19 | 14,332 | +0.30(+0.60%) |
Mar 29, 2023 | 49.31 | 50.04 | 49.31 | 49.89 | 19,242 | -0.05(-0.10%) |
Mar 28, 2023 | 49.86 | 50.04 | 49.82 | 49.94 | 29,659 | +0.38(+0.77%) |
Mar 27, 2023 | 49.38 | 49.57 | 49.23 | 49.56 | 21,693 | +0.00(+0.00%) |
Mar 24, 2023 | 49.19 | 49.96 | 49.03 | 49.56 | 16,904 | +0.05(+0.10%) |
Mar 23, 2023 | 49.68 | 49.97 | 49.39 | 49.51 | 14,573 | +0.22(+0.45%) |
Mar 22, 2023 | 49.35 | 49.88 | 49.03 | 49.29 | 14,175 | +0.06(+0.12%) |
Mar 21, 2023 | 48.96 | 49.37 | 48.96 | 49.23 | 10,821 | -0.01(-0.02%) |
Mar 20, 2023 | 49.14 | 49.24 | 48.89 | 49.24 | 16,446 | +0.87(+1.80%) |
Mar 17, 2023 | 47.56 | 48.37 | 47.56 | 48.37 | 23,646 | +0.44(+0.92%) |
Mar 16, 2023 | 47.00 | 48.02 | 47.00 | 47.93 | 39,720 | +0.82(+1.74%) |
Mar 15, 2023 | 47.18 | 47.26 | 47.06 | 47.11 | 20,350 | -0.47(-0.99%) |
Mar 14, 2023 | 47.53 | 47.76 | 47.45 | 47.58 | 27,090 | -0.37(-0.77%) |
Mar 13, 2023 | 48.00 | 48.27 | 47.76 | 47.95 | 29,337 | +0.27(+0.57%) |
Mar 10, 2023 | 47.92 | 48.13 | 47.57 | 47.68 | 23,155 | -0.16(-0.33%) |
Mar 09, 2023 | 48.39 | 48.57 | 47.82 | 47.84 | 21,924 | -0.83(-1.71%) |
Mar 08, 2023 | 48.21 | 48.92 | 48.21 | 48.67 | 30,586 | +0.78(+1.63%) |
Mar 07, 2023 | 48.29 | 48.93 | 47.89 | 47.89 | 23,024 | -0.04(-0.08%) |
Mar 06, 2023 | 48.47 | 48.47 | 47.73 | 47.93 | 43,310 | -0.16(-0.33%) |
Mar 03, 2023 | 47.97 | 48.11 | 47.38 | 48.09 | 26,224 | +1.04(+2.21%) |
Mar 02, 2023 | 46.97 | 47.27 | 46.71 | 47.05 | 44,719 | +0.73(+1.57%) |