Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.61 | 47.32 | 46.27 | 47.16 | 714,669 | +0.84(+1.82%) |
May 05, 2023 | 45.62 | 46.36 | 45.56 | 46.31 | 589,885 | +1.14(+2.52%) |
May 04, 2023 | 46.54 | 46.65 | 44.47 | 45.18 | 990,488 | -1.36(-2.93%) |
May 03, 2023 | 47.18 | 47.84 | 46.54 | 46.54 | 1,021,196 | -0.59(-1.25%) |
May 02, 2023 | 47.59 | 47.61 | 46.36 | 47.13 | 945,001 | -0.34(-0.72%) |
May 01, 2023 | 47.62 | 48.56 | 47.37 | 47.47 | 1,327,859 | -0.36(-0.76%) |
Apr 28, 2023 | 46.92 | 48.97 | 46.31 | 47.83 | 2,240,187 | +3.14(+7.02%) |
Apr 27, 2023 | 44.09 | 44.75 | 43.80 | 44.70 | 1,062,202 | +0.17(+0.37%) |
Apr 26, 2023 | 45.25 | 45.77 | 44.47 | 44.53 | 624,989 | -1.03(-2.26%) |
Apr 25, 2023 | 45.85 | 46.09 | 45.27 | 45.56 | 868,445 | -0.40(-0.87%) |
Apr 24, 2023 | 45.35 | 46.10 | 45.19 | 45.96 | 857,431 | +0.52(+1.14%) |
Apr 21, 2023 | 45.63 | 45.93 | 44.91 | 45.44 | 647,513 | -0.24(-0.52%) |
Apr 20, 2023 | 45.55 | 45.88 | 45.38 | 45.68 | 478,053 | +0.11(+0.24%) |
Apr 19, 2023 | 46.03 | 46.05 | 45.32 | 45.57 | 438,816 | -0.51(-1.11%) |
Apr 18, 2023 | 45.56 | 46.14 | 45.39 | 46.08 | 694,730 | +0.81(+1.80%) |
Apr 17, 2023 | 45.39 | 45.91 | 45.11 | 45.27 | 662,691 | -0.08(-0.17%) |
Apr 14, 2023 | 45.15 | 45.48 | 44.84 | 45.34 | 1,072,565 | +0.33(+0.74%) |
Apr 13, 2023 | 44.59 | 45.01 | 43.89 | 45.01 | 856,030 | +0.35(+0.79%) |
Apr 12, 2023 | 43.99 | 44.77 | 43.96 | 44.66 | 525,582 | +0.87(+1.99%) |
Apr 11, 2023 | 43.28 | 44.08 | 43.21 | 43.78 | 601,622 | +0.56(+1.29%) |
Apr 10, 2023 | 42.18 | 43.41 | 42.18 | 43.23 | 886,815 | +0.96(+2.27%) |
Apr 06, 2023 | 43.19 | 43.36 | 42.21 | 42.27 | 825,197 | -0.83(-1.93%) |
Apr 05, 2023 | 43.40 | 43.76 | 42.41 | 43.10 | 1,062,005 | -0.63(-1.44%) |
Apr 04, 2023 | 44.36 | 44.40 | 43.03 | 43.73 | 1,282,176 | -0.67(-1.50%) |
Apr 03, 2023 | 44.28 | 44.65 | 43.78 | 44.39 | 557,741 | +0.04(+0.09%) |
Mar 31, 2023 | 43.90 | 44.46 | 43.89 | 44.35 | 552,747 | +0.66(+1.50%) |
Mar 30, 2023 | 44.10 | 44.12 | 43.53 | 43.70 | 660,844 | -0.02(-0.04%) |
Mar 29, 2023 | 43.92 | 43.92 | 43.33 | 43.72 | 1,030,065 | +0.27(+0.63%) |
Mar 28, 2023 | 42.70 | 43.47 | 42.66 | 43.44 | 743,464 | +0.82(+1.93%) |
Mar 27, 2023 | 42.46 | 42.95 | 42.10 | 42.62 | 513,186 | +0.42(+1.00%) |
Mar 24, 2023 | 41.53 | 42.22 | 41.01 | 42.20 | 712,001 | +0.26(+0.63%) |
Mar 23, 2023 | 42.40 | 43.06 | 41.68 | 41.93 | 607,146 | -0.40(-0.95%) |
Mar 22, 2023 | 43.01 | 43.30 | 42.31 | 42.33 | 578,457 | -0.77(-1.80%) |
Mar 21, 2023 | 42.66 | 43.64 | 42.56 | 43.11 | 800,584 | +1.25(+3.00%) |
Mar 20, 2023 | 41.06 | 42.53 | 40.92 | 41.85 | 712,625 | +0.80(+1.96%) |
Mar 17, 2023 | 42.41 | 42.41 | 40.79 | 41.05 | 1,032,128 | -1.69(-3.95%) |
Mar 16, 2023 | 42.10 | 42.95 | 41.71 | 42.74 | 684,427 | +0.23(+0.53%) |
Mar 15, 2023 | 42.78 | 43.03 | 41.65 | 42.51 | 866,773 | -1.05(-2.41%) |
Mar 14, 2023 | 43.76 | 44.87 | 43.28 | 43.56 | 942,332 | +0.50(+1.16%) |
Mar 13, 2023 | 44.13 | 44.28 | 43.00 | 43.06 | 890,414 | -1.79(-4.00%) |
Mar 10, 2023 | 46.29 | 46.39 | 44.67 | 44.85 | 700,833 | -1.51(-3.26%) |
Mar 09, 2023 | 47.31 | 47.50 | 46.35 | 46.36 | 1,166,456 | -0.81(-1.72%) |
Mar 08, 2023 | 47.41 | 47.61 | 46.83 | 47.18 | 524,936 | -0.06(-0.12%) |
Mar 07, 2023 | 47.45 | 47.92 | 47.10 | 47.24 | 649,165 | -0.33(-0.70%) |
Mar 06, 2023 | 47.70 | 48.21 | 47.40 | 47.57 | 828,429 | -0.13(-0.27%) |
Mar 03, 2023 | 47.64 | 48.04 | 46.99 | 47.70 | 621,707 | +0.15(+0.31%) |
Mar 02, 2023 | 46.57 | 47.55 | 46.28 | 47.55 | 498,577 | +0.70(+1.50%) |