Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 48.92 | 50.62 | 48.20 | 48.20 | 5,332 | -1.14(-2.32%) |
May 05, 2023 | 47.63 | 49.85 | 47.63 | 49.34 | 6,515 | +2.20(+4.66%) |
May 04, 2023 | 48.41 | 48.45 | 46.51 | 47.14 | 10,930 | -1.58(-3.24%) |
May 03, 2023 | 48.51 | 49.29 | 48.34 | 48.72 | 5,339 | +0.26(+0.54%) |
May 02, 2023 | 50.91 | 50.91 | 48.46 | 48.46 | 6,295 | -2.47(-4.85%) |
May 01, 2023 | 51.98 | 51.98 | 50.93 | 50.93 | 2,129 | -0.62(-1.20%) |
Apr 28, 2023 | 51.11 | 52.68 | 51.11 | 51.55 | 9,501 | +0.96(+1.89%) |
Apr 27, 2023 | 50.25 | 50.81 | 50.14 | 50.59 | 7,707 | +0.14(+0.27%) |
Apr 26, 2023 | 50.45 | 50.50 | 50.45 | 50.45 | 3,027 | -1.16(-2.25%) |
Apr 25, 2023 | 52.38 | 52.74 | 50.74 | 51.61 | 8,163 | -1.23(-2.33%) |
Apr 24, 2023 | 51.89 | 53.99 | 51.89 | 52.84 | 4,695 | +0.94(+1.81%) |
Apr 21, 2023 | 52.59 | 54.75 | 51.31 | 51.90 | 8,669 | -1.27(-2.38%) |
Apr 20, 2023 | 53.17 | 53.17 | 53.17 | 53.17 | 1,226 | -1.00(-1.84%) |
Apr 19, 2023 | 54.58 | 55.30 | 54.02 | 54.17 | 7,127 | +0.80(+1.51%) |
Apr 18, 2023 | 52.32 | 53.46 | 51.59 | 53.37 | 4,527 | +0.75(+1.42%) |
Apr 17, 2023 | 53.02 | 53.34 | 52.62 | 52.62 | 11,733 | -0.55(-1.04%) |
Apr 14, 2023 | 53.72 | 54.21 | 52.90 | 53.17 | 14,668 | -0.58(-1.08%) |
Apr 13, 2023 | 52.94 | 53.75 | 52.94 | 53.75 | 1,981 | +0.42(+0.78%) |
Apr 12, 2023 | 53.12 | 53.72 | 53.09 | 53.34 | 11,318 | +0.44(+0.82%) |
Apr 11, 2023 | 53.45 | 53.95 | 51.69 | 52.90 | 11,438 | -0.34(-0.64%) |
Apr 10, 2023 | 53.19 | 53.93 | 53.04 | 53.24 | 8,610 | +0.06(+0.11%) |
Apr 06, 2023 | 51.87 | 53.18 | 51.87 | 53.18 | 3,379 | +1.48(+2.86%) |
Apr 05, 2023 | 51.40 | 52.62 | 50.19 | 51.70 | 4,662 | +0.40(+0.77%) |
Apr 04, 2023 | 51.57 | 52.47 | 50.13 | 51.30 | 4,563 | -0.35(-0.67%) |
Apr 03, 2023 | 50.14 | 53.18 | 50.14 | 51.65 | 8,822 | +1.60(+3.19%) |
Mar 31, 2023 | 50.05 | 51.58 | 50.05 | 50.05 | 5,847 | -0.07(-0.14%) |
Mar 30, 2023 | 52.08 | 52.36 | 50.12 | 50.12 | 5,532 | -1.96(-3.75%) |
Mar 29, 2023 | 52.24 | 52.31 | 51.26 | 52.08 | 9,513 | +0.19(+0.37%) |
Mar 28, 2023 | 51.53 | 53.57 | 51.53 | 51.88 | 3,767 | -0.49(-0.94%) |
Mar 27, 2023 | 53.24 | 53.53 | 52.38 | 52.38 | 10,752 | -1.43(-2.66%) |
Mar 24, 2023 | 51.67 | 54.33 | 51.30 | 53.81 | 7,284 | +1.25(+2.38%) |
Mar 23, 2023 | 52.79 | 53.73 | 52.56 | 52.56 | 9,582 | +0.43(+0.82%) |
Mar 22, 2023 | 51.30 | 52.14 | 51.30 | 52.14 | 3,991 | -0.15(-0.28%) |
Mar 21, 2023 | 50.83 | 53.29 | 48.06 | 52.28 | 9,096 | +1.64(+3.23%) |
Mar 20, 2023 | 52.27 | 53.34 | 50.65 | 50.65 | 11,931 | -1.78(-3.40%) |
Mar 17, 2023 | 54.68 | 54.68 | 52.16 | 52.43 | 8,970 | -1.89(-3.48%) |
Mar 16, 2023 | 55.97 | 55.97 | 53.72 | 54.31 | 22,968 | -1.69(-3.02%) |
Mar 15, 2023 | 54.63 | 56.03 | 54.63 | 56.01 | 5,163 | +0.58(+1.05%) |
Mar 14, 2023 | 57.34 | 57.34 | 55.42 | 55.43 | 8,776 | +2.61(+4.95%) |
Mar 13, 2023 | 53.82 | 54.01 | 52.81 | 52.81 | 4,827 | -2.74(-4.93%) |
Mar 10, 2023 | 56.42 | 56.42 | 54.66 | 55.55 | 9,913 | -1.09(-1.93%) |
Mar 09, 2023 | 55.29 | 56.64 | 55.29 | 56.64 | 2,640 | +0.20(+0.36%) |
Mar 08, 2023 | 56.01 | 56.44 | 56.01 | 56.44 | 3,732 | +0.76(+1.37%) |
Mar 07, 2023 | 56.07 | 56.07 | 55.55 | 55.68 | 4,322 | +0.01(+0.02%) |
Mar 06, 2023 | 54.98 | 55.67 | 54.98 | 55.67 | 2,695 | +0.19(+0.33%) |
Mar 03, 2023 | 55.28 | 55.48 | 54.97 | 55.48 | 2,521 | -0.21(-0.39%) |
Mar 02, 2023 | 55.69 | 55.69 | 55.69 | 55.69 | 2,487 | -0.56(-0.99%) |