Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.67 | 50.67 | 50.61 | 50.61 | 1,549 | -0.08(-0.16%) |
May 05, 2023 | 50.25 | 50.69 | 50.25 | 50.69 | 5,100 | +0.92(+1.85%) |
May 04, 2023 | 49.93 | 49.93 | 49.77 | 49.77 | 1,936 | -0.53(-1.05%) |
May 03, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 375 | -0.16(-0.32%) |
May 02, 2023 | 50.17 | 50.46 | 50.17 | 50.46 | 3,042 | -0.71(-1.39%) |
May 01, 2023 | 51.16 | 51.17 | 51.16 | 51.17 | 873 | +0.23(+0.45%) |
Apr 28, 2023 | 50.32 | 50.96 | 50.32 | 50.94 | 1,931 | +0.40(+0.79%) |
Apr 27, 2023 | 50.18 | 50.54 | 50.18 | 50.54 | 3,100 | +0.73(+1.47%) |
Apr 26, 2023 | 49.95 | 49.95 | 49.62 | 49.81 | 8,601 | -0.14(-0.28%) |
Apr 25, 2023 | 50.27 | 50.27 | 49.89 | 49.95 | 3,053 | -0.69(-1.36%) |
Apr 24, 2023 | 50.63 | 50.64 | 50.59 | 50.64 | 21,066 | -0.01(-0.02%) |
Apr 21, 2023 | 50.57 | 50.65 | 50.57 | 50.65 | 4,200 | +0.24(+0.48%) |
Apr 20, 2023 | 50.44 | 50.44 | 50.41 | 50.41 | 262 | -0.47(-0.92%) |
Apr 19, 2023 | 50.88 | 50.88 | 50.88 | 50.88 | 1,975 | +0.10(+0.20%) |
Apr 17, 2023 | 50.78 | 94 | +0.14(+0.28%) | |||
Apr 14, 2023 | 50.70 | 50.70 | 50.50 | 50.64 | 1,920 | -0.08(-0.16%) |
Apr 13, 2023 | 50.47 | 50.72 | 50.47 | 50.72 | 10,927 | +0.25(+0.50%) |
Apr 12, 2023 | 50.42 | 50.57 | 50.20 | 50.47 | 111,225 | +0.04(+0.08%) |
Apr 11, 2023 | 50.30 | 50.43 | 50.25 | 50.43 | 61,400 | +0.19(+0.38%) |
Apr 10, 2023 | 50.00 | 50.24 | 50.00 | 50.24 | 41,863 | +0.28(+0.56%) |
Apr 06, 2023 | 49.96 | 0 | -0.04(-0.08%) | |||
Apr 05, 2023 | 50.08 | 50.00 | 50.00 | 50.00 | 200 | -0.07(-0.14%) |
Apr 04, 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 318 | -0.15(-0.30%) |
Apr 03, 2023 | 50.20 | 50.22 | 50.20 | 50.22 | 738 | +0.16(+0.32%) |
Mar 31, 2023 | 49.94 | 50.06 | 49.94 | 50.06 | 2,332 | +0.59(+1.19%) |
Mar 30, 2023 | 52.00 | 52.00 | 49.47 | 49.47 | 1,347 | +0.35(+0.71%) |
Mar 29, 2023 | 49.12 | 49.12 | 49.12 | 49.12 | 400 | +0.72(+1.49%) |
Mar 28, 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 357 | -0.43(-0.88%) |
Mar 27, 2023 | 48.87 | 48.87 | 48.83 | 48.83 | 506 | +0.26(+0.54%) |
Mar 24, 2023 | 48.52 | 48.57 | 48.52 | 48.57 | 1,973 | +0.23(+0.48%) |
Mar 23, 2023 | 48.77 | 48.79 | 48.15 | 48.34 | 5,900 | -0.89(-1.81%) |
Mar 22, 2023 | 48.89 | 49.23 | 48.89 | 49.23 | 684 | +0.17(+0.35%) |
Mar 21, 2023 | 48.86 | 49.06 | 48.86 | 49.06 | 800 | +0.82(+1.70%) |
Mar 20, 2023 | 48.13 | 48.35 | 48.13 | 48.24 | 902 | +0.29(+0.60%) |
Mar 17, 2023 | 47.98 | 47.98 | 47.95 | 47.95 | 200 | -0.49(-1.01%) |
Mar 16, 2023 | 47.52 | 48.45 | 47.52 | 48.44 | 1,813 | +0.89(+1.87%) |
Mar 15, 2023 | 47.22 | 47.55 | 47.22 | 47.55 | 525 | -0.18(-0.38%) |
Mar 14, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 175 | +0.54(+1.14%) |
Mar 13, 2023 | 46.72 | 47.56 | 46.63 | 47.19 | 4,931 | -0.10(-0.21%) |
Mar 10, 2023 | 47.65 | 47.65 | 47.08 | 47.29 | 1,542 | -0.63(-1.31%) |
Mar 09, 2023 | 49.15 | 49.15 | 47.90 | 47.92 | 2,427 | -0.88(-1.80%) |
Mar 08, 2023 | 48.74 | 48.87 | 48.70 | 48.80 | 2,231 | +0.06(+0.12%) |
Mar 07, 2023 | 49.27 | 49.27 | 48.74 | 48.74 | 3,300 | -0.77(-1.56%) |
Mar 06, 2023 | 49.78 | 49.78 | 49.51 | 49.51 | 28,955 | +0.39(+0.79%) |
Mar 03, 2023 | 49.01 | 49.12 | 49.01 | 49.12 | 964 | +0.46(+0.95%) |
Mar 02, 2023 | 48.17 | 48.66 | 48.17 | 48.66 | 3,816 | +0.36(+0.75%) |