Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 53.15 | 53.15 | 51.99 | 52.74 | 23,065 | -0.40(-0.76%) |
May 05, 2023 | 52.87 | 53.45 | 52.48 | 53.15 | 17,042 | +0.41(+0.78%) |
May 04, 2023 | 52.15 | 52.95 | 51.47 | 52.73 | 22,387 | +0.43(+0.83%) |
May 03, 2023 | 52.43 | 52.78 | 51.50 | 52.30 | 30,233 | +0.32(+0.61%) |
May 02, 2023 | 53.17 | 53.17 | 51.22 | 51.98 | 42,148 | -0.81(-1.53%) |
May 01, 2023 | 52.55 | 53.54 | 52.55 | 52.79 | 26,996 | +0.24(+0.46%) |
Apr 28, 2023 | 53.74 | 53.74 | 52.34 | 52.55 | 16,276 | -1.07(-2.00%) |
Apr 27, 2023 | 53.39 | 53.96 | 52.95 | 53.63 | 19,821 | +0.27(+0.50%) |
Apr 26, 2023 | 54.76 | 55.05 | 52.90 | 53.36 | 36,415 | -1.77(-3.22%) |
Apr 25, 2023 | 53.99 | 55.34 | 53.89 | 55.13 | 27,263 | +1.14(+2.11%) |
Apr 24, 2023 | 54.29 | 54.66 | 53.63 | 53.99 | 17,056 | -0.28(-0.51%) |
Apr 21, 2023 | 53.82 | 54.47 | 53.51 | 54.27 | 26,804 | +0.36(+0.68%) |
Apr 20, 2023 | 53.15 | 54.08 | 52.71 | 53.90 | 22,581 | +0.81(+1.52%) |
Apr 19, 2023 | 52.95 | 53.28 | 52.28 | 53.10 | 22,436 | +0.35(+0.67%) |
Apr 18, 2023 | 53.51 | 53.59 | 52.09 | 52.74 | 19,416 | -0.60(-1.13%) |
Apr 17, 2023 | 53.35 | 53.72 | 52.74 | 53.35 | 25,193 | -0.33(-0.61%) |
Apr 14, 2023 | 55.70 | 55.85 | 53.10 | 53.67 | 28,980 | -2.32(-4.15%) |
Apr 13, 2023 | 56.03 | 56.03 | 55.05 | 55.99 | 32,556 | -0.02(-0.03%) |
Apr 12, 2023 | 55.44 | 56.02 | 55.06 | 56.01 | 29,620 | +0.42(+0.76%) |
Apr 11, 2023 | 55.61 | 55.85 | 54.73 | 55.59 | 67,978 | -0.05(-0.09%) |
Apr 10, 2023 | 54.63 | 55.74 | 54.49 | 55.64 | 31,446 | +0.69(+1.26%) |
Apr 06, 2023 | 54.50 | 55.07 | 54.41 | 54.95 | 28,144 | +0.34(+0.61%) |
Apr 05, 2023 | 53.33 | 54.65 | 53.33 | 54.61 | 28,128 | +1.45(+2.72%) |
Apr 04, 2023 | 52.93 | 53.17 | 52.63 | 53.16 | 26,450 | +0.23(+0.44%) |
Apr 03, 2023 | 53.41 | 53.47 | 52.81 | 52.93 | 28,657 | -0.17(-0.33%) |
Mar 31, 2023 | 52.11 | 53.19 | 52.06 | 53.11 | 63,076 | +0.75(+1.43%) |
Mar 30, 2023 | 52.10 | 52.75 | 51.80 | 52.36 | 33,879 | +0.23(+0.44%) |
Mar 29, 2023 | 51.43 | 52.38 | 51.43 | 52.13 | 29,738 | +0.50(+0.97%) |
Mar 28, 2023 | 51.32 | 52.14 | 51.18 | 51.63 | 22,279 | +0.21(+0.41%) |
Mar 27, 2023 | 51.12 | 51.77 | 51.12 | 51.42 | 37,496 | +0.02(+0.04%) |
Mar 24, 2023 | 49.22 | 51.51 | 49.22 | 51.40 | 50,083 | +1.98(+4.00%) |
Mar 23, 2023 | 49.88 | 50.14 | 49.31 | 49.42 | 35,540 | -0.47(-0.94%) |
Mar 22, 2023 | 50.21 | 50.77 | 49.21 | 49.89 | 61,465 | -0.35(-0.69%) |
Mar 21, 2023 | 51.37 | 51.37 | 49.50 | 50.24 | 72,390 | -1.00(-1.95%) |
Mar 20, 2023 | 50.58 | 52.07 | 50.27 | 51.24 | 71,466 | +1.22(+2.44%) |
Mar 17, 2023 | 51.05 | 51.27 | 49.59 | 50.02 | 99,460 | -1.21(-2.36%) |
Mar 16, 2023 | 50.78 | 51.83 | 50.06 | 51.23 | 40,186 | -0.09(-0.17%) |
Mar 15, 2023 | 50.04 | 51.50 | 50.04 | 51.31 | 55,968 | +0.59(+1.17%) |
Mar 14, 2023 | 50.13 | 51.43 | 50.13 | 50.72 | 36,806 | +1.20(+2.42%) |
Mar 13, 2023 | 50.10 | 51.43 | 49.39 | 49.52 | 54,617 | -0.59(-1.17%) |
Mar 10, 2023 | 51.60 | 52.23 | 49.70 | 50.10 | 66,507 | -1.88(-3.62%) |
Mar 09, 2023 | 52.71 | 52.93 | 51.88 | 51.98 | 65,410 | -0.84(-1.60%) |
Mar 08, 2023 | 52.93 | 53.15 | 52.23 | 52.83 | 44,922 | -0.06(-0.11%) |
Mar 07, 2023 | 53.11 | 53.31 | 52.54 | 52.89 | 32,817 | -0.04(-0.07%) |
Mar 06, 2023 | 52.60 | 53.34 | 52.04 | 52.92 | 51,684 | -0.17(-0.33%) |
Mar 03, 2023 | 53.47 | 53.52 | 52.54 | 53.10 | 39,031 | -0.04(-0.07%) |
Mar 02, 2023 | 52.15 | 53.38 | 51.82 | 53.14 | 40,021 | +0.88(+1.69%) |