Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.75 | 46.92 | 46.75 | 46.83 | 1,624 | +0.00(+0.01%) |
May 05, 2023 | 46.58 | 46.85 | 46.58 | 46.82 | 599 | +0.87(+1.89%) |
May 04, 2023 | 46.12 | 46.17 | 45.87 | 45.96 | 3,499 | -0.47(-1.01%) |
May 03, 2023 | 46.68 | 46.78 | 46.43 | 46.43 | 2,819 | -0.27(-0.58%) |
May 02, 2023 | 46.62 | 46.78 | 46.62 | 46.70 | 543 | -0.51(-1.09%) |
May 01, 2023 | 47.79 | 47.79 | 47.21 | 47.21 | 830 | -0.46(-0.97%) |
Apr 28, 2023 | 46.93 | 47.68 | 46.93 | 47.68 | 694 | +0.52(+1.10%) |
Apr 27, 2023 | 46.94 | 47.16 | 46.94 | 47.16 | 426 | +0.25(+0.54%) |
Apr 26, 2023 | 46.94 | 47.26 | 46.90 | 46.90 | 1,041 | -0.01(-0.02%) |
Apr 25, 2023 | 47.03 | 47.03 | 46.91 | 46.91 | 481 | -0.81(-1.70%) |
Apr 24, 2023 | 47.93 | 47.93 | 47.72 | 47.72 | 237 | -0.04(-0.08%) |
Apr 21, 2023 | 47.91 | 47.91 | 47.58 | 47.76 | 3,398 | -0.40(-0.82%) |
Apr 20, 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 114 | -0.29(-0.60%) |
Apr 19, 2023 | 48.69 | 48.69 | 48.36 | 48.45 | 1,265 | -0.50(-1.02%) |
Apr 18, 2023 | 49.12 | 49.12 | 48.89 | 48.95 | 41,092 | +0.14(+0.28%) |
Apr 17, 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 163 | +0.20(+0.40%) |
Apr 14, 2023 | 48.36 | 48.61 | 48.22 | 48.61 | 5,800 | +0.16(+0.33%) |
Apr 13, 2023 | 47.98 | 48.45 | 47.98 | 48.45 | 961 | +0.71(+1.48%) |
Apr 12, 2023 | 48.11 | 48.11 | 47.74 | 47.75 | 3,526 | -0.05(-0.11%) |
Apr 11, 2023 | 47.78 | 47.80 | 47.69 | 47.80 | 1,677 | +0.36(+0.76%) |
Apr 10, 2023 | 47.61 | 47.61 | 47.41 | 47.44 | 662 | +0.28(+0.60%) |
Apr 06, 2023 | 47.21 | 47.48 | 47.16 | 47.16 | 914 | +0.35(+0.74%) |
Apr 05, 2023 | 47.20 | 47.20 | 46.64 | 46.81 | 3,783 | -0.80(-1.69%) |
Apr 04, 2023 | 47.50 | 47.61 | 47.50 | 47.61 | 1,818 | -0.39(-0.81%) |
Apr 03, 2023 | 47.84 | 48.18 | 47.73 | 48.00 | 1,374 | +0.63(+1.32%) |
Mar 31, 2023 | 47.30 | 47.79 | 47.30 | 47.37 | 1,207 | -0.44(-0.91%) |
Mar 30, 2023 | 47.81 | 47.81 | 47.81 | 47.81 | 60 | +0.66(+1.41%) |
Mar 29, 2023 | 47.02 | 47.15 | 46.85 | 47.15 | 1,194 | +0.49(+1.04%) |
Mar 28, 2023 | 46.66 | 46.66 | 46.66 | 46.66 | 132 | +0.53(+1.14%) |
Mar 27, 2023 | 45.66 | 46.30 | 45.65 | 46.13 | 4,823 | +0.57(+1.26%) |
Mar 24, 2023 | 45.14 | 45.56 | 45.14 | 45.56 | 633 | +0.05(+0.11%) |
Mar 23, 2023 | 45.87 | 46.71 | 45.50 | 45.51 | 2,472 | -0.41(-0.88%) |
Mar 22, 2023 | 46.15 | 46.62 | 45.92 | 45.92 | 7,448 | -0.36(-0.77%) |
Mar 21, 2023 | 46.23 | 46.27 | 46.23 | 46.27 | 588 | +1.20(+2.67%) |
Mar 20, 2023 | 45.31 | 45.31 | 45.07 | 45.07 | 334 | +0.34(+0.77%) |
Mar 17, 2023 | 44.58 | 44.73 | 44.58 | 44.73 | 230 | -0.73(-1.61%) |
Mar 16, 2023 | 44.71 | 45.46 | 44.68 | 45.46 | 1,266 | +0.56(+1.24%) |
Mar 15, 2023 | 44.21 | 44.91 | 44.21 | 44.91 | 2,120 | -1.80(-3.84%) |
Mar 14, 2023 | 46.18 | 47.11 | 46.18 | 46.70 | 1,804 | +0.54(+1.16%) |
Mar 13, 2023 | 46.52 | 46.52 | 46.12 | 46.16 | 463 | -0.52(-1.12%) |
Mar 10, 2023 | 46.93 | 46.99 | 46.69 | 46.69 | 1,357 | -0.60(-1.27%) |
Mar 09, 2023 | 48.40 | 48.40 | 47.29 | 47.29 | 1,107 | -1.22(-2.51%) |
Mar 08, 2023 | 48.02 | 48.51 | 48.02 | 48.51 | 555 | +0.22(+0.45%) |
Mar 07, 2023 | 48.29 | 48.29 | 48.29 | 48.29 | 29 | -1.03(-2.09%) |
Mar 06, 2023 | 49.43 | 49.43 | 49.10 | 49.32 | 928 | -0.01(-0.03%) |
Mar 03, 2023 | 49.12 | 49.33 | 49.12 | 49.33 | 527 | +0.45(+0.92%) |
Mar 02, 2023 | 48.37 | 48.88 | 48.37 | 48.88 | 1,159 | +0.28(+0.57%) |