Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 51.90 | 51.93 | 51.86 | 51.91 | 865,395 | -0.04(-0.08%) |
May 05, 2023 | 51.88 | 51.95 | 51.86 | 51.95 | 519,588 | +0.06(+0.12%) |
May 04, 2023 | 51.91 | 51.94 | 51.77 | 51.89 | 1,052,228 | -0.08(-0.15%) |
May 03, 2023 | 51.94 | 52.04 | 51.88 | 51.97 | 958,355 | +0.05(+0.10%) |
May 02, 2023 | 51.92 | 51.98 | 51.81 | 51.92 | 695,251 | -0.01(-0.02%) |
May 01, 2023 | 51.95 | 51.99 | 51.91 | 51.93 | 479,417 | -0.01(-0.02%) |
Apr 28, 2023 | 51.93 | 51.96 | 51.90 | 51.94 | 698,803 | +0.00(+0.00%) |
Apr 27, 2023 | 51.95 | 51.98 | 51.90 | 51.94 | 594,881 | +0.04(+0.08%) |
Apr 26, 2023 | 51.95 | 51.98 | 51.89 | 51.90 | 1,107,371 | -0.05(-0.10%) |
Apr 25, 2023 | 51.95 | 52.02 | 51.94 | 51.95 | 808,628 | +0.02(+0.04%) |
Apr 24, 2023 | 51.95 | 51.98 | 51.91 | 51.93 | 461,549 | -0.01(-0.02%) |
Apr 21, 2023 | 51.95 | 51.96 | 51.92 | 51.94 | 497,502 | +0.00(+0.00%) |
Apr 20, 2023 | 51.96 | 52.00 | 51.93 | 51.94 | 1,650,575 | -0.05(-0.10%) |
Apr 19, 2023 | 51.95 | 52.05 | 51.95 | 51.99 | 511,377 | -0.01(-0.02%) |
Apr 18, 2023 | 52.04 | 52.04 | 51.93 | 52.00 | 1,245,915 | +0.01(+0.02%) |
Apr 17, 2023 | 51.94 | 52.00 | 51.90 | 51.99 | 1,157,012 | +0.04(+0.08%) |
Apr 14, 2023 | 52.03 | 52.08 | 51.91 | 51.95 | 1,666,158 | -0.08(-0.15%) |
Apr 13, 2023 | 52.04 | 52.14 | 51.99 | 52.03 | 565,576 | +0.03(+0.06%) |
Apr 12, 2023 | 52.02 | 52.06 | 51.95 | 52.00 | 656,588 | +0.13(+0.25%) |
Apr 11, 2023 | 52.05 | 52.06 | 51.75 | 51.87 | 7,500,170 | -0.19(-0.36%) |
Apr 10, 2023 | 51.81 | 52.08 | 51.81 | 52.06 | 1,718,117 | +0.17(+0.33%) |
Apr 06, 2023 | 51.85 | 51.92 | 51.81 | 51.89 | 657,962 | +0.01(+0.02%) |
Apr 05, 2023 | 51.82 | 51.91 | 51.74 | 51.88 | 948,104 | +0.03(+0.06%) |
Apr 04, 2023 | 51.85 | 51.86 | 51.77 | 51.85 | 724,551 | +0.01(+0.02%) |
Apr 03, 2023 | 51.85 | 51.92 | 51.78 | 51.84 | 717,360 | -0.03(-0.06%) |
Mar 31, 2023 | 51.85 | 51.87 | 51.71 | 51.87 | 653,290 | +0.02(+0.04%) |
Mar 30, 2023 | 51.81 | 51.96 | 51.72 | 51.85 | 566,945 | -0.08(-0.15%) |
Mar 29, 2023 | 51.84 | 51.99 | 51.70 | 51.93 | 785,957 | +0.08(+0.15%) |
Mar 28, 2023 | 51.70 | 51.86 | 51.67 | 51.85 | 752,589 | +0.07(+0.14%) |
Mar 27, 2023 | 51.69 | 51.85 | 51.63 | 51.78 | 600,786 | +0.15(+0.29%) |
Mar 24, 2023 | 51.45 | 51.74 | 51.45 | 51.63 | 704,549 | +0.07(+0.14%) |
Mar 23, 2023 | 51.30 | 51.64 | 51.26 | 51.56 | 772,638 | +0.36(+0.70%) |
Mar 22, 2023 | 51.36 | 51.51 | 51.19 | 51.20 | 733,765 | -0.09(-0.18%) |
Mar 21, 2023 | 51.40 | 51.61 | 51.23 | 51.29 | 1,033,049 | +0.06(+0.12%) |
Mar 20, 2023 | 51.26 | 51.46 | 51.17 | 51.23 | 948,988 | +0.04(+0.08%) |
Mar 17, 2023 | 51.39 | 51.45 | 51.04 | 51.19 | 2,159,521 | -0.19(-0.37%) |
Mar 16, 2023 | 51.30 | 51.50 | 51.23 | 51.38 | 2,063,799 | -0.03(-0.06%) |
Mar 15, 2023 | 51.10 | 51.48 | 51.04 | 51.41 | 1,521,061 | -0.09(-0.17%) |
Mar 14, 2023 | 51.46 | 51.53 | 51.06 | 51.50 | 1,713,981 | +0.58(+1.14%) |
Mar 13, 2023 | 51.00 | 51.25 | 50.09 | 50.92 | 2,509,188 | -0.41(-0.80%) |
Mar 10, 2023 | 51.56 | 51.58 | 50.73 | 51.33 | 3,787,908 | -0.26(-0.50%) |
Mar 09, 2023 | 51.82 | 51.82 | 51.45 | 51.59 | 2,769,783 | -0.18(-0.35%) |
Mar 08, 2023 | 51.83 | 51.87 | 51.77 | 51.77 | 1,078,351 | -0.08(-0.15%) |
Mar 07, 2023 | 51.82 | 51.87 | 51.79 | 51.85 | 2,278,695 | +0.02(+0.04%) |
Mar 06, 2023 | 51.82 | 51.84 | 51.81 | 51.83 | 2,136,883 | +0.01(+0.02%) |
Mar 03, 2023 | 51.85 | 51.95 | 51.77 | 51.82 | 4,006,975 | -0.01(-0.02%) |
Mar 02, 2023 | 51.80 | 51.84 | 51.80 | 51.83 | 2,075,016 | +0.03(+0.06%) |