Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.24 | 51.11 | 48.61 | 50.72 | 235,192 | +1.75(+3.58%) |
May 05, 2023 | 48.12 | 49.22 | 47.66 | 48.96 | 80,104 | +1.55(+3.26%) |
May 04, 2023 | 48.67 | 48.67 | 46.69 | 47.42 | 85,976 | -0.96(-1.98%) |
May 03, 2023 | 46.01 | 49.25 | 45.29 | 48.37 | 233,389 | +8.63(+21.72%) |
May 02, 2023 | 39.38 | 39.38 | 39.18 | 39.74 | 45,172 | +0.11(+0.27%) |
May 01, 2023 | 39.16 | 40.42 | 39.06 | 39.63 | 34,935 | +0.17(+0.42%) |
Apr 28, 2023 | 39.36 | 39.66 | 39.26 | 39.47 | 21,100 | -0.03(-0.07%) |
Apr 27, 2023 | 38.71 | 39.73 | 38.71 | 39.50 | 38,409 | +0.79(+2.04%) |
Apr 26, 2023 | 39.13 | 39.62 | 38.35 | 38.71 | 89,789 | -0.78(-1.97%) |
Apr 25, 2023 | 39.16 | 41.03 | 39.16 | 39.49 | 72,802 | +0.05(+0.12%) |
Apr 24, 2023 | 38.70 | 40.27 | 38.42 | 39.44 | 45,463 | +0.99(+2.56%) |
Apr 21, 2023 | 39.42 | 39.53 | 38.33 | 38.45 | 157,759 | -1.00(-2.55%) |
Apr 20, 2023 | 39.17 | 39.63 | 39.06 | 39.46 | 50,768 | +0.10(+0.25%) |
Apr 19, 2023 | 40.36 | 40.42 | 39.21 | 39.36 | 72,929 | -1.23(-3.03%) |
Apr 18, 2023 | 41.49 | 41.74 | 40.38 | 40.59 | 49,296 | -0.87(-2.09%) |
Apr 17, 2023 | 40.90 | 41.65 | 40.90 | 41.46 | 41,917 | +0.72(+1.77%) |
Apr 14, 2023 | 40.76 | 41.07 | 40.56 | 40.74 | 32,399 | +0.06(+0.15%) |
Apr 13, 2023 | 40.48 | 41.04 | 40.24 | 40.68 | 42,135 | +0.47(+1.18%) |
Apr 12, 2023 | 40.49 | 40.93 | 40.01 | 40.20 | 41,110 | +0.00(+0.00%) |
Apr 11, 2023 | 40.32 | 40.79 | 39.41 | 40.20 | 47,112 | +0.26(+0.64%) |
Apr 10, 2023 | 38.69 | 40.05 | 38.69 | 39.95 | 46,787 | +1.23(+3.18%) |
Apr 06, 2023 | 38.94 | 39.19 | 38.53 | 38.72 | 51,894 | +0.03(+0.08%) |
Apr 05, 2023 | 39.24 | 39.24 | 38.29 | 38.69 | 49,663 | -1.07(-2.70%) |
Apr 04, 2023 | 41.75 | 41.75 | 39.49 | 39.76 | 41,001 | -2.17(-5.17%) |
Apr 03, 2023 | 41.95 | 42.48 | 41.49 | 41.93 | 62,342 | -0.03(-0.07%) |
Mar 31, 2023 | 41.21 | 42.16 | 41.08 | 41.96 | 58,786 | +1.05(+2.58%) |
Mar 30, 2023 | 41.72 | 41.72 | 40.80 | 40.90 | 40,683 | -0.44(-1.07%) |
Mar 29, 2023 | 41.03 | 41.40 | 40.53 | 41.35 | 40,385 | +0.74(+1.82%) |
Mar 28, 2023 | 40.77 | 41.24 | 40.46 | 40.61 | 48,331 | -0.24(-0.59%) |
Mar 27, 2023 | 41.16 | 41.24 | 40.48 | 40.85 | 37,189 | +0.28(+0.69%) |
Mar 24, 2023 | 39.96 | 40.82 | 39.76 | 40.57 | 47,189 | +0.06(+0.15%) |
Mar 23, 2023 | 40.72 | 41.64 | 40.15 | 40.51 | 49,373 | -0.18(-0.44%) |
Mar 22, 2023 | 41.36 | 41.55 | 40.55 | 40.69 | 53,007 | -0.56(-1.36%) |
Mar 21, 2023 | 41.77 | 42.00 | 40.92 | 41.25 | 87,521 | +0.34(+0.82%) |
Mar 20, 2023 | 40.23 | 41.41 | 40.11 | 40.91 | 71,222 | +1.08(+2.72%) |
Mar 17, 2023 | 40.67 | 40.84 | 39.71 | 39.83 | 153,288 | -1.29(-3.14%) |
Mar 16, 2023 | 39.96 | 41.58 | 39.60 | 41.12 | 65,027 | +0.85(+2.10%) |
Mar 15, 2023 | 41.66 | 41.67 | 39.75 | 40.27 | 87,713 | -2.46(-5.76%) |
Mar 14, 2023 | 42.96 | 43.60 | 42.29 | 42.74 | 94,497 | +1.01(+2.43%) |
Mar 13, 2023 | 41.89 | 42.66 | 40.95 | 41.72 | 72,588 | -1.01(-2.37%) |
Mar 10, 2023 | 45.39 | 45.39 | 42.54 | 42.74 | 93,987 | -2.81(-6.16%) |
Mar 09, 2023 | 45.12 | 46.76 | 45.07 | 45.54 | 126,992 | +0.69(+1.54%) |
Mar 08, 2023 | 43.84 | 44.95 | 43.80 | 44.85 | 64,231 | +0.97(+2.20%) |
Mar 07, 2023 | 43.49 | 44.13 | 43.32 | 43.89 | 73,835 | +0.40(+0.93%) |
Mar 06, 2023 | 44.82 | 44.90 | 42.72 | 43.49 | 90,943 | -1.32(-2.95%) |
Mar 03, 2023 | 44.33 | 45.02 | 43.80 | 44.81 | 94,112 | +0.69(+1.56%) |
Mar 02, 2023 | 43.58 | 44.36 | 43.46 | 44.12 | 38,687 | -0.01(-0.02%) |