Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 44.03 | 44.46 | 43.63 | 44.43 | 333,093 | +0.54(+1.23%) |
May 05, 2023 | 43.55 | 44.02 | 43.15 | 43.89 | 334,472 | +0.84(+1.94%) |
May 04, 2023 | 43.18 | 43.39 | 42.52 | 43.05 | 315,242 | -0.37(-0.84%) |
May 03, 2023 | 43.09 | 44.48 | 43.09 | 43.42 | 518,180 | +0.44(+1.03%) |
May 02, 2023 | 43.46 | 43.79 | 42.43 | 42.98 | 790,339 | -0.53(-1.21%) |
May 01, 2023 | 44.22 | 44.83 | 43.46 | 43.50 | 412,071 | -0.91(-2.06%) |
Apr 28, 2023 | 43.80 | 44.61 | 43.80 | 44.42 | 312,488 | +0.58(+1.32%) |
Apr 27, 2023 | 43.46 | 43.99 | 43.19 | 43.84 | 486,838 | +0.37(+0.86%) |
Apr 26, 2023 | 44.16 | 44.33 | 43.27 | 43.47 | 937,201 | -1.31(-2.92%) |
Apr 25, 2023 | 45.70 | 45.81 | 44.72 | 44.77 | 633,200 | -0.35(-0.77%) |
Apr 24, 2023 | 45.85 | 45.85 | 44.69 | 45.12 | 496,064 | -0.79(-1.72%) |
Apr 21, 2023 | 46.07 | 46.07 | 45.33 | 45.91 | 382,351 | +0.01(+0.02%) |
Apr 20, 2023 | 46.61 | 46.61 | 45.78 | 45.90 | 524,054 | -1.23(-2.61%) |
Apr 19, 2023 | 46.48 | 47.43 | 46.34 | 47.13 | 248,198 | +0.52(+1.11%) |
Apr 18, 2023 | 46.95 | 47.05 | 46.37 | 46.61 | 415,723 | -0.34(-0.72%) |
Apr 17, 2023 | 46.77 | 47.07 | 46.49 | 46.94 | 543,863 | +0.17(+0.37%) |
Apr 14, 2023 | 47.15 | 47.38 | 46.33 | 46.77 | 388,051 | -0.35(-0.73%) |
Apr 13, 2023 | 46.93 | 47.39 | 46.13 | 47.12 | 427,440 | +0.14(+0.31%) |
Apr 12, 2023 | 48.00 | 48.00 | 46.83 | 46.97 | 449,769 | -0.60(-1.25%) |
Apr 11, 2023 | 47.74 | 47.97 | 47.22 | 47.57 | 538,977 | -0.12(-0.26%) |
Apr 10, 2023 | 46.85 | 48.16 | 46.74 | 47.69 | 570,324 | +0.86(+1.83%) |
Apr 06, 2023 | 46.76 | 46.95 | 46.37 | 46.84 | 270,245 | +0.25(+0.54%) |
Apr 05, 2023 | 46.42 | 46.69 | 45.77 | 46.59 | 369,241 | +0.01(+0.02%) |
Apr 04, 2023 | 46.71 | 46.75 | 45.92 | 46.58 | 411,501 | -0.18(-0.39%) |
Apr 03, 2023 | 47.29 | 47.50 | 46.26 | 46.76 | 567,920 | -0.80(-1.68%) |
Mar 31, 2023 | 46.48 | 47.65 | 46.46 | 47.56 | 718,152 | +1.37(+2.97%) |
Mar 30, 2023 | 46.34 | 46.60 | 45.99 | 46.18 | 327,639 | +0.33(+0.71%) |
Mar 29, 2023 | 45.25 | 45.91 | 45.07 | 45.86 | 385,134 | +0.90(+2.01%) |
Mar 28, 2023 | 45.32 | 45.71 | 44.75 | 44.95 | 487,900 | -0.73(-1.60%) |
Mar 27, 2023 | 45.17 | 45.81 | 44.86 | 45.68 | 354,772 | +0.62(+1.39%) |
Mar 24, 2023 | 44.72 | 45.12 | 43.66 | 45.06 | 731,455 | +0.17(+0.39%) |
Mar 23, 2023 | 45.66 | 45.71 | 44.49 | 44.89 | 647,189 | -0.49(-1.08%) |
Mar 22, 2023 | 46.91 | 47.13 | 45.35 | 45.38 | 673,029 | -1.99(-4.20%) |
Mar 21, 2023 | 47.65 | 47.94 | 47.10 | 47.37 | 624,431 | +0.05(+0.10%) |
Mar 20, 2023 | 47.16 | 47.91 | 46.85 | 47.32 | 678,420 | +0.25(+0.53%) |
Mar 17, 2023 | 47.21 | 47.30 | 46.34 | 47.07 | 1,315,148 | -0.26(-0.55%) |
Mar 16, 2023 | 46.02 | 47.39 | 45.96 | 47.33 | 621,576 | +0.70(+1.50%) |
Mar 15, 2023 | 45.28 | 46.77 | 45.12 | 46.63 | 1,012,728 | +0.44(+0.96%) |
Mar 14, 2023 | 46.95 | 47.20 | 45.30 | 46.18 | 700,749 | +0.23(+0.50%) |
Mar 13, 2023 | 45.22 | 46.25 | 44.93 | 45.95 | 854,073 | +0.13(+0.29%) |
Mar 10, 2023 | 45.70 | 46.32 | 44.94 | 45.82 | 871,489 | -0.15(-0.33%) |
Mar 09, 2023 | 46.14 | 46.93 | 45.64 | 45.97 | 527,197 | +0.29(+0.63%) |
Mar 08, 2023 | 44.40 | 45.70 | 44.40 | 45.68 | 578,436 | +1.39(+3.15%) |
Mar 07, 2023 | 44.55 | 44.76 | 44.03 | 44.29 | 662,746 | -0.38(-0.86%) |
Mar 06, 2023 | 45.23 | 45.23 | 44.20 | 44.68 | 610,714 | -0.39(-0.87%) |
Mar 03, 2023 | 45.00 | 45.37 | 44.74 | 45.07 | 346,756 | +0.34(+0.75%) |
Mar 02, 2023 | 44.02 | 44.73 | 44.02 | 44.73 | 429,536 | +0.46(+1.04%) |