Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.75 | 51.45 | 50.68 | 51.38 | 45,310 | +0.67(+1.33%) |
May 05, 2023 | 49.66 | 50.75 | 49.66 | 50.71 | 38,687 | +1.06(+2.13%) |
May 04, 2023 | 49.29 | 49.77 | 49.22 | 49.65 | 32,349 | +0.40(+0.80%) |
May 03, 2023 | 49.45 | 49.65 | 49.11 | 49.25 | 19,646 | -0.28(-0.56%) |
May 02, 2023 | 50.04 | 50.04 | 49.25 | 49.53 | 21,666 | -0.76(-1.52%) |
May 01, 2023 | 50.23 | 50.64 | 50.21 | 50.29 | 10,837 | -0.17(-0.33%) |
Apr 28, 2023 | 49.91 | 50.50 | 49.89 | 50.46 | 14,128 | +0.52(+1.03%) |
Apr 27, 2023 | 49.47 | 49.99 | 49.42 | 49.95 | 34,294 | +0.65(+1.33%) |
Apr 26, 2023 | 49.91 | 50.02 | 49.19 | 49.29 | 41,174 | -0.25(-0.50%) |
Apr 25, 2023 | 50.28 | 50.32 | 49.47 | 49.54 | 297,107 | -1.07(-2.11%) |
Apr 24, 2023 | 50.69 | 50.79 | 50.28 | 50.61 | 229,376 | -0.25(-0.49%) |
Apr 21, 2023 | 50.86 | 50.86 | 50.59 | 50.86 | 17,388 | -0.08(-0.16%) |
Apr 20, 2023 | 51.05 | 51.47 | 50.77 | 50.94 | 20,768 | -0.50(-0.96%) |
Apr 19, 2023 | 51.17 | 51.56 | 51.07 | 51.43 | 32,558 | -0.41(-0.78%) |
Apr 18, 2023 | 52.11 | 52.11 | 51.67 | 51.84 | 20,550 | +0.42(+0.81%) |
Apr 17, 2023 | 51.35 | 51.46 | 51.11 | 51.42 | 13,859 | -0.17(-0.33%) |
Apr 14, 2023 | 51.68 | 52.00 | 51.29 | 51.59 | 9,397 | -0.23(-0.44%) |
Apr 13, 2023 | 51.49 | 51.96 | 51.49 | 51.82 | 27,925 | +0.86(+1.69%) |
Apr 12, 2023 | 51.93 | 51.93 | 50.95 | 50.96 | 38,427 | -0.81(-1.57%) |
Apr 11, 2023 | 52.01 | 52.23 | 51.61 | 51.77 | 21,345 | -0.29(-0.55%) |
Apr 10, 2023 | 51.50 | 52.16 | 51.27 | 52.06 | 20,386 | +0.19(+0.36%) |
Apr 06, 2023 | 51.54 | 52.09 | 51.40 | 51.87 | 8,162 | +0.02(+0.04%) |
Apr 05, 2023 | 52.61 | 52.61 | 51.41 | 51.85 | 23,712 | -0.78(-1.49%) |
Apr 04, 2023 | 52.70 | 52.86 | 52.52 | 52.63 | 22,523 | -0.14(-0.26%) |
Apr 03, 2023 | 52.43 | 52.82 | 52.26 | 52.77 | 59,556 | +0.40(+0.76%) |
Mar 31, 2023 | 51.77 | 52.37 | 51.67 | 52.37 | 46,559 | +0.35(+0.67%) |
Mar 30, 2023 | 51.88 | 52.05 | 51.72 | 52.03 | 17,683 | +0.38(+0.73%) |
Mar 29, 2023 | 51.26 | 51.65 | 51.12 | 51.65 | 28,786 | +0.69(+1.36%) |
Mar 28, 2023 | 51.10 | 51.17 | 50.68 | 50.96 | 44,599 | -0.13(-0.25%) |
Mar 27, 2023 | 51.32 | 51.44 | 50.76 | 51.09 | 14,301 | -0.26(-0.50%) |
Mar 24, 2023 | 51.24 | 51.49 | 50.87 | 51.34 | 27,605 | +0.35(+0.68%) |
Mar 23, 2023 | 50.79 | 51.83 | 50.56 | 51.00 | 29,293 | +1.12(+2.24%) |
Mar 22, 2023 | 50.43 | 51.06 | 49.73 | 49.88 | 30,962 | +0.17(+0.34%) |
Mar 21, 2023 | 49.52 | 49.97 | 49.27 | 49.71 | 26,645 | +0.46(+0.93%) |
Mar 20, 2023 | 49.05 | 49.34 | 48.75 | 49.25 | 30,215 | +0.11(+0.22%) |
Mar 17, 2023 | 49.54 | 49.62 | 48.94 | 49.14 | 37,895 | -0.02(-0.04%) |
Mar 16, 2023 | 47.46 | 49.16 | 47.45 | 49.16 | 35,649 | +1.60(+3.37%) |
Mar 15, 2023 | 46.99 | 47.56 | 46.61 | 47.56 | 24,293 | -0.51(-1.05%) |
Mar 14, 2023 | 47.54 | 48.17 | 47.54 | 48.06 | 41,567 | +1.20(+2.56%) |
Mar 13, 2023 | 46.36 | 47.33 | 46.02 | 46.87 | 26,979 | +0.22(+0.47%) |
Mar 10, 2023 | 47.02 | 47.16 | 46.22 | 46.65 | 26,810 | -0.39(-0.82%) |
Mar 09, 2023 | 48.02 | 48.31 | 46.96 | 47.03 | 53,102 | -1.09(-2.27%) |
Mar 08, 2023 | 47.75 | 48.13 | 47.67 | 48.13 | 19,963 | +0.36(+0.75%) |
Mar 07, 2023 | 47.89 | 48.36 | 47.62 | 47.77 | 36,038 | -0.19(-0.39%) |
Mar 06, 2023 | 48.22 | 48.61 | 47.80 | 47.96 | 47,502 | -0.29(-0.60%) |
Mar 03, 2023 | 47.49 | 48.28 | 47.49 | 48.24 | 25,053 | +0.88(+1.86%) |
Mar 02, 2023 | 46.03 | 47.36 | 46.03 | 47.36 | 16,483 | +1.04(+2.25%) |