Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.52 | 45.99 | 43.96 | 43.96 | 114,888 | -0.98(-2.19%) |
May 05, 2023 | 43.43 | 45.13 | 43.43 | 44.94 | 165,778 | +2.42(+5.68%) |
May 04, 2023 | 42.91 | 43.05 | 40.85 | 42.52 | 269,640 | -1.44(-3.29%) |
May 03, 2023 | 43.68 | 45.51 | 43.68 | 43.97 | 158,544 | +0.31(+0.71%) |
May 02, 2023 | 45.09 | 45.09 | 42.98 | 43.66 | 119,180 | -1.71(-3.78%) |
May 01, 2023 | 46.49 | 46.71 | 44.89 | 45.37 | 71,584 | -0.92(-2.00%) |
Apr 28, 2023 | 45.81 | 46.83 | 45.66 | 46.30 | 150,279 | +0.56(+1.22%) |
Apr 27, 2023 | 45.99 | 46.68 | 45.44 | 45.74 | 76,580 | +0.00(+0.00%) |
Apr 26, 2023 | 46.15 | 48.07 | 44.96 | 45.74 | 86,497 | -0.30(-0.65%) |
Apr 25, 2023 | 48.26 | 48.26 | 45.90 | 46.04 | 86,298 | -2.69(-5.51%) |
Apr 24, 2023 | 49.04 | 49.58 | 48.59 | 48.73 | 87,375 | -0.53(-1.08%) |
Apr 21, 2023 | 49.42 | 49.63 | 48.81 | 49.26 | 87,834 | -0.56(-1.12%) |
Apr 20, 2023 | 49.77 | 50.32 | 49.42 | 49.81 | 99,030 | -0.51(-1.01%) |
Apr 19, 2023 | 49.23 | 51.15 | 48.72 | 50.32 | 337,769 | +1.94(+4.00%) |
Apr 18, 2023 | 49.47 | 49.64 | 48.15 | 48.39 | 154,353 | -0.88(-1.78%) |
Apr 17, 2023 | 48.49 | 49.34 | 47.97 | 49.26 | 181,354 | +0.90(+1.85%) |
Apr 14, 2023 | 49.97 | 50.31 | 48.24 | 48.37 | 107,178 | -1.02(-2.07%) |
Apr 13, 2023 | 48.89 | 50.04 | 48.69 | 49.39 | 78,342 | +0.71(+1.46%) |
Apr 12, 2023 | 49.81 | 49.81 | 48.48 | 48.68 | 89,656 | -0.69(-1.40%) |
Apr 11, 2023 | 50.68 | 50.85 | 49.30 | 49.37 | 73,907 | -1.13(-2.23%) |
Apr 10, 2023 | 50.87 | 51.80 | 50.40 | 50.50 | 82,398 | -0.82(-1.60%) |
Apr 06, 2023 | 50.60 | 51.34 | 50.43 | 51.32 | 76,396 | +0.93(+1.85%) |
Apr 05, 2023 | 50.31 | 50.65 | 49.54 | 50.38 | 96,574 | -0.08(-0.15%) |
Apr 04, 2023 | 52.00 | 52.00 | 49.56 | 50.46 | 75,074 | -1.29(-2.49%) |
Apr 03, 2023 | 52.42 | 52.78 | 51.59 | 51.75 | 107,243 | -0.49(-0.93%) |
Mar 31, 2023 | 51.55 | 52.46 | 51.21 | 52.23 | 152,891 | +1.02(+1.99%) |
Mar 30, 2023 | 53.16 | 53.66 | 50.62 | 51.21 | 62,058 | -1.71(-3.22%) |
Mar 29, 2023 | 53.22 | 53.22 | 52.02 | 52.92 | 78,721 | +0.25(+0.47%) |
Mar 28, 2023 | 52.58 | 53.40 | 51.66 | 52.67 | 131,523 | +0.16(+0.31%) |
Mar 27, 2023 | 53.40 | 54.29 | 52.44 | 52.51 | 148,439 | +0.25(+0.47%) |
Mar 24, 2023 | 50.87 | 52.71 | 49.47 | 52.26 | 246,176 | +1.21(+2.37%) |
Mar 23, 2023 | 54.92 | 54.92 | 50.94 | 51.05 | 166,417 | -3.34(-6.13%) |
Mar 22, 2023 | 57.12 | 57.27 | 54.38 | 54.38 | 83,906 | -2.74(-4.80%) |
Mar 21, 2023 | 57.01 | 58.89 | 56.41 | 57.13 | 123,591 | +1.97(+3.58%) |
Mar 20, 2023 | 56.70 | 57.97 | 55.04 | 55.16 | 111,661 | -0.60(-1.08%) |
Mar 17, 2023 | 57.74 | 57.74 | 54.79 | 55.76 | 278,398 | -2.80(-4.78%) |
Mar 16, 2023 | 56.45 | 59.81 | 55.36 | 58.56 | 113,485 | +1.81(+3.19%) |
Mar 15, 2023 | 55.02 | 57.77 | 54.67 | 56.75 | 135,506 | -0.10(-0.18%) |
Mar 14, 2023 | 59.49 | 60.59 | 56.21 | 56.85 | 105,665 | +0.29(+0.51%) |
Mar 13, 2023 | 58.47 | 58.58 | 51.84 | 56.57 | 307,636 | -2.74(-4.63%) |
Mar 10, 2023 | 60.39 | 61.28 | 57.74 | 59.31 | 165,157 | -1.72(-2.83%) |
Mar 09, 2023 | 64.00 | 64.13 | 61.02 | 61.04 | 101,297 | -3.38(-5.25%) |
Mar 08, 2023 | 65.45 | 65.73 | 64.01 | 64.42 | 51,538 | -0.57(-0.88%) |
Mar 07, 2023 | 65.95 | 66.13 | 64.69 | 64.99 | 60,327 | -1.20(-1.81%) |
Mar 06, 2023 | 66.75 | 66.94 | 65.80 | 66.19 | 52,870 | -0.50(-0.74%) |
Mar 03, 2023 | 66.58 | 66.88 | 65.87 | 66.69 | 60,834 | +0.40(+0.60%) |
Mar 02, 2023 | 66.83 | 67.33 | 65.44 | 66.29 | 77,493 | -0.90(-1.33%) |