Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.30 | 49.38 | 48.93 | 48.96 | 186,605 | -0.05(-0.09%) |
May 05, 2023 | 48.53 | 49.07 | 48.53 | 49.00 | 139,915 | +1.39(+2.91%) |
May 04, 2023 | 47.93 | 47.93 | 47.16 | 47.62 | 189,678 | -0.90(-1.86%) |
May 03, 2023 | 49.22 | 49.55 | 48.47 | 48.52 | 132,419 | -0.66(-1.34%) |
May 02, 2023 | 50.31 | 50.31 | 48.74 | 49.18 | 236,759 | -1.36(-2.69%) |
May 01, 2023 | 51.01 | 51.10 | 50.50 | 50.54 | 48,009 | -0.26(-0.51%) |
Apr 28, 2023 | 49.84 | 50.85 | 49.84 | 50.80 | 115,487 | +0.70(+1.39%) |
Apr 27, 2023 | 49.54 | 50.21 | 49.53 | 50.10 | 89,721 | +0.75(+1.53%) |
Apr 26, 2023 | 49.76 | 50.02 | 49.15 | 49.35 | 146,294 | -0.45(-0.91%) |
Apr 25, 2023 | 50.56 | 50.58 | 49.80 | 49.80 | 119,728 | -1.20(-2.36%) |
Apr 24, 2023 | 51.11 | 51.25 | 50.89 | 51.00 | 116,661 | -0.24(-0.47%) |
Apr 21, 2023 | 51.42 | 51.42 | 51.05 | 51.24 | 339,952 | -0.24(-0.47%) |
Apr 20, 2023 | 51.41 | 51.63 | 51.34 | 51.48 | 203,995 | -0.33(-0.64%) |
Apr 19, 2023 | 51.34 | 51.93 | 51.34 | 51.82 | 459,086 | +0.28(+0.54%) |
Apr 18, 2023 | 51.48 | 51.59 | 51.05 | 51.54 | 232,236 | +0.19(+0.38%) |
Apr 17, 2023 | 50.63 | 51.35 | 50.50 | 51.35 | 108,459 | +0.59(+1.16%) |
Apr 14, 2023 | 50.67 | 51.12 | 50.49 | 50.76 | 156,796 | +0.71(+1.42%) |
Apr 13, 2023 | 49.64 | 50.07 | 49.35 | 50.05 | 117,037 | +0.53(+1.07%) |
Apr 12, 2023 | 49.95 | 50.11 | 49.43 | 49.52 | 109,514 | -0.18(-0.36%) |
Apr 11, 2023 | 49.32 | 49.89 | 49.25 | 49.70 | 92,278 | +0.55(+1.12%) |
Apr 10, 2023 | 48.74 | 49.15 | 48.68 | 49.15 | 73,432 | +0.25(+0.51%) |
Apr 06, 2023 | 48.74 | 49.07 | 48.74 | 48.90 | 141,438 | +0.03(+0.06%) |
Apr 05, 2023 | 48.66 | 48.93 | 48.61 | 48.87 | 94,235 | -0.22(-0.44%) |
Apr 04, 2023 | 49.74 | 49.74 | 48.85 | 49.09 | 222,724 | -0.64(-1.29%) |
Apr 03, 2023 | 49.64 | 49.92 | 49.47 | 49.73 | 73,487 | -0.03(-0.07%) |
Mar 31, 2023 | 49.49 | 49.82 | 49.28 | 49.77 | 154,323 | +0.58(+1.19%) |
Mar 30, 2023 | 49.76 | 49.76 | 49.00 | 49.18 | 82,362 | -0.23(-0.47%) |
Mar 29, 2023 | 49.11 | 49.42 | 48.94 | 49.42 | 95,090 | +0.77(+1.59%) |
Mar 28, 2023 | 48.57 | 48.90 | 48.32 | 48.64 | 97,775 | -0.08(-0.17%) |
Mar 27, 2023 | 48.89 | 48.98 | 48.47 | 48.72 | 119,533 | +0.85(+1.77%) |
Mar 24, 2023 | 47.44 | 47.91 | 46.96 | 47.88 | 166,217 | -0.16(-0.34%) |
Mar 23, 2023 | 48.55 | 49.10 | 47.74 | 48.04 | 311,896 | -0.52(-1.07%) |
Mar 22, 2023 | 49.89 | 49.90 | 48.55 | 48.56 | 217,560 | -1.31(-2.63%) |
Mar 21, 2023 | 49.40 | 49.92 | 49.40 | 49.87 | 101,535 | +1.57(+3.25%) |
Mar 20, 2023 | 48.32 | 48.93 | 48.17 | 48.30 | 219,994 | +0.29(+0.60%) |
Mar 17, 2023 | 48.50 | 48.59 | 47.71 | 48.01 | 269,495 | -1.26(-2.56%) |
Mar 16, 2023 | 48.21 | 49.69 | 47.55 | 49.27 | 432,670 | +0.64(+1.31%) |
Mar 15, 2023 | 48.17 | 48.66 | 47.94 | 48.63 | 406,189 | -1.08(-2.17%) |
Mar 14, 2023 | 50.43 | 50.43 | 49.09 | 49.71 | 1,485,255 | +1.32(+2.72%) |
Mar 13, 2023 | 48.61 | 49.38 | 47.34 | 48.39 | 391,540 | -2.12(-4.20%) |
Mar 10, 2023 | 51.23 | 51.85 | 50.02 | 50.52 | 744,876 | -1.45(-2.79%) |
Mar 09, 2023 | 53.90 | 53.97 | 51.76 | 51.96 | 92,971 | -2.33(-4.30%) |
Mar 08, 2023 | 54.32 | 54.56 | 54.09 | 54.30 | 88,515 | -0.15(-0.27%) |
Mar 07, 2023 | 55.74 | 55.74 | 54.37 | 54.44 | 115,559 | -1.51(-2.70%) |
Mar 06, 2023 | 55.91 | 56.31 | 55.90 | 55.95 | 113,443 | +0.04(+0.06%) |
Mar 03, 2023 | 55.11 | 55.93 | 55.11 | 55.92 | 64,675 | +0.98(+1.78%) |
Mar 02, 2023 | 54.87 | 54.99 | 54.39 | 54.94 | 70,350 | -0.29(-0.52%) |