Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.48 | 49.48 | 49.25 | 49.36 | 311,628 | +0.00(+0.00%) |
May 05, 2023 | 48.89 | 49.41 | 48.88 | 49.36 | 1,181,881 | +0.64(+1.31%) |
May 04, 2023 | 48.81 | 48.98 | 48.58 | 48.73 | 611,437 | +0.24(+0.49%) |
May 03, 2023 | 48.56 | 48.82 | 48.45 | 48.49 | 585,614 | -0.02(-0.04%) |
May 02, 2023 | 48.79 | 48.79 | 48.37 | 48.51 | 632,383 | -0.29(-0.60%) |
May 01, 2023 | 48.95 | 49.11 | 48.75 | 48.81 | 806,887 | -0.15(-0.30%) |
Apr 28, 2023 | 48.74 | 48.98 | 48.69 | 48.95 | 1,439,727 | +0.23(+0.46%) |
Apr 27, 2023 | 48.38 | 48.77 | 48.31 | 48.73 | 252,492 | +0.69(+1.43%) |
Apr 26, 2023 | 48.23 | 48.29 | 48.02 | 48.04 | 542,685 | +0.14(+0.29%) |
Apr 25, 2023 | 48.21 | 48.23 | 47.87 | 47.90 | 678,623 | -0.76(-1.55%) |
Apr 24, 2023 | 48.51 | 48.71 | 48.51 | 48.66 | 306,650 | +0.07(+0.14%) |
Apr 21, 2023 | 48.59 | 48.74 | 48.36 | 48.59 | 559,849 | -0.24(-0.48%) |
Apr 20, 2023 | 48.76 | 49.06 | 48.76 | 48.82 | 232,109 | +0.05(+0.11%) |
Apr 19, 2023 | 48.79 | 48.84 | 48.67 | 48.77 | 479,652 | -0.51(-1.03%) |
Apr 18, 2023 | 49.36 | 49.41 | 49.16 | 49.28 | 415,231 | -0.05(-0.10%) |
Apr 17, 2023 | 49.36 | 49.37 | 49.14 | 49.33 | 189,459 | -0.12(-0.24%) |
Apr 14, 2023 | 49.51 | 49.64 | 49.25 | 49.44 | 290,731 | -0.24(-0.47%) |
Apr 13, 2023 | 49.55 | 49.72 | 49.51 | 49.68 | 1,633,539 | +0.56(+1.14%) |
Apr 12, 2023 | 49.47 | 49.47 | 49.08 | 49.12 | 644,327 | +0.08(+0.16%) |
Apr 11, 2023 | 48.99 | 49.12 | 48.95 | 49.04 | 305,886 | +0.43(+0.89%) |
Apr 10, 2023 | 48.43 | 48.61 | 48.31 | 48.61 | 442,314 | +0.18(+0.36%) |
Apr 06, 2023 | 48.30 | 48.53 | 48.13 | 48.43 | 476,671 | +0.01(+0.02%) |
Apr 05, 2023 | 48.72 | 48.75 | 48.27 | 48.42 | 776,404 | -0.26(-0.54%) |
Apr 04, 2023 | 48.73 | 48.83 | 48.52 | 48.69 | 568,291 | +0.01(+0.02%) |
Apr 03, 2023 | 48.40 | 48.69 | 48.35 | 48.68 | 681,349 | +0.28(+0.59%) |
Mar 31, 2023 | 48.55 | 48.60 | 48.33 | 48.39 | 2,065,744 | -0.01(-0.02%) |
Mar 30, 2023 | 48.37 | 48.44 | 48.21 | 48.40 | 611,390 | +0.41(+0.86%) |
Mar 29, 2023 | 47.92 | 48.01 | 47.79 | 47.99 | 343,433 | +0.26(+0.53%) |
Mar 28, 2023 | 47.63 | 47.76 | 47.59 | 47.74 | 417,858 | +0.23(+0.47%) |
Mar 27, 2023 | 47.44 | 47.57 | 47.33 | 47.51 | 624,722 | -0.05(-0.10%) |
Mar 24, 2023 | 47.31 | 47.62 | 47.19 | 47.56 | 398,312 | -0.11(-0.23%) |
Mar 23, 2023 | 47.92 | 48.18 | 47.48 | 47.67 | 195,580 | +0.35(+0.75%) |
Mar 22, 2023 | 47.30 | 48.02 | 47.30 | 47.31 | 536,530 | +0.24(+0.50%) |
Mar 21, 2023 | 47.04 | 47.17 | 46.85 | 47.08 | 386,286 | +0.31(+0.67%) |
Mar 20, 2023 | 46.61 | 46.78 | 46.51 | 46.76 | 340,153 | +0.31(+0.68%) |
Mar 17, 2023 | 46.68 | 46.70 | 46.36 | 46.45 | 588,180 | -0.34(-0.73%) |
Mar 16, 2023 | 46.17 | 46.79 | 46.01 | 46.79 | 418,578 | +0.75(+1.62%) |
Mar 15, 2023 | 45.91 | 46.06 | 45.59 | 46.05 | 449,043 | -0.88(-1.88%) |
Mar 14, 2023 | 47.00 | 47.02 | 46.70 | 46.93 | 452,832 | -0.07(-0.15%) |
Mar 13, 2023 | 46.78 | 47.27 | 46.72 | 47.00 | 416,357 | -0.13(-0.27%) |
Mar 10, 2023 | 47.45 | 47.65 | 47.05 | 47.13 | 726,153 | -0.28(-0.60%) |
Mar 09, 2023 | 47.93 | 48.02 | 47.33 | 47.41 | 417,826 | -0.76(-1.57%) |
Mar 08, 2023 | 47.99 | 48.25 | 47.94 | 48.17 | 664,074 | +0.41(+0.85%) |
Mar 07, 2023 | 48.31 | 48.38 | 47.69 | 47.76 | 1,126,997 | -0.65(-1.35%) |
Mar 06, 2023 | 48.48 | 48.67 | 48.37 | 48.41 | 620,360 | +0.07(+0.14%) |
Mar 03, 2023 | 47.96 | 48.37 | 47.92 | 48.34 | 1,211,571 | +0.59(+1.23%) |
Mar 02, 2023 | 47.60 | 47.85 | 47.44 | 47.76 | 646,105 | -0.07(-0.14%) |