Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 54.22 | 54.60 | 53.89 | 54.32 | 73,588 | +0.39(+0.73%) |
May 05, 2023 | 51.98 | 54.32 | 51.98 | 53.93 | 158,425 | +1.96(+3.76%) |
May 04, 2023 | 52.34 | 52.68 | 51.43 | 51.98 | 171,897 | -0.92(-1.73%) |
May 03, 2023 | 53.65 | 53.75 | 52.73 | 52.89 | 136,760 | -0.76(-1.42%) |
May 02, 2023 | 54.01 | 54.01 | 52.20 | 53.65 | 154,304 | -0.64(-1.18%) |
May 01, 2023 | 55.29 | 55.29 | 53.71 | 54.29 | 97,445 | -0.99(-1.80%) |
Apr 28, 2023 | 54.50 | 55.62 | 54.44 | 55.29 | 87,078 | +0.56(+1.03%) |
Apr 27, 2023 | 55.31 | 55.66 | 54.72 | 54.72 | 110,680 | -0.31(-0.55%) |
Apr 26, 2023 | 55.07 | 55.55 | 54.02 | 55.03 | 157,251 | +0.16(+0.30%) |
Apr 25, 2023 | 55.32 | 55.53 | 54.62 | 54.87 | 145,225 | -1.03(-1.84%) |
Apr 24, 2023 | 54.65 | 56.14 | 54.59 | 55.90 | 164,954 | +1.44(+2.65%) |
Apr 21, 2023 | 56.03 | 56.09 | 54.39 | 54.46 | 115,475 | -1.68(-2.99%) |
Apr 20, 2023 | 57.30 | 57.62 | 55.82 | 56.14 | 89,693 | -1.45(-2.52%) |
Apr 19, 2023 | 57.38 | 57.78 | 56.72 | 57.59 | 181,476 | -0.24(-0.41%) |
Apr 18, 2023 | 57.50 | 57.87 | 56.12 | 57.83 | 145,142 | +0.15(+0.26%) |
Apr 17, 2023 | 57.11 | 57.69 | 56.45 | 57.67 | 172,764 | +1.10(+1.94%) |
Apr 14, 2023 | 56.59 | 56.79 | 56.01 | 56.58 | 94,724 | +0.33(+0.59%) |
Apr 13, 2023 | 55.22 | 56.60 | 55.10 | 56.24 | 181,531 | +1.63(+2.99%) |
Apr 12, 2023 | 54.73 | 55.00 | 54.42 | 54.61 | 94,354 | +0.38(+0.70%) |
Apr 11, 2023 | 53.11 | 54.62 | 53.11 | 54.23 | 127,068 | +1.18(+2.23%) |
Apr 10, 2023 | 51.94 | 53.53 | 51.94 | 53.04 | 126,415 | +1.20(+2.32%) |
Apr 06, 2023 | 52.60 | 52.84 | 51.49 | 51.84 | 154,492 | -0.65(-1.24%) |
Apr 05, 2023 | 51.54 | 52.56 | 50.45 | 52.49 | 175,547 | +0.63(+1.21%) |
Apr 04, 2023 | 52.96 | 53.56 | 51.69 | 51.86 | 120,091 | -0.73(-1.38%) |
Apr 03, 2023 | 52.68 | 52.72 | 51.49 | 52.59 | 288,937 | +0.46(+0.88%) |
Mar 31, 2023 | 51.39 | 52.81 | 51.03 | 52.13 | 204,828 | +0.93(+1.81%) |
Mar 30, 2023 | 52.03 | 52.19 | 50.85 | 51.20 | 89,457 | -0.24(-0.46%) |
Mar 29, 2023 | 51.08 | 51.59 | 50.69 | 51.44 | 92,510 | +0.81(+1.60%) |
Mar 28, 2023 | 51.27 | 51.27 | 50.07 | 50.63 | 95,463 | -0.45(-0.88%) |
Mar 27, 2023 | 50.36 | 51.33 | 49.69 | 51.08 | 129,616 | +0.97(+1.94%) |
Mar 24, 2023 | 50.20 | 50.49 | 49.20 | 50.10 | 63,630 | -0.48(-0.94%) |
Mar 23, 2023 | 51.38 | 51.68 | 50.22 | 50.58 | 71,433 | -0.03(-0.06%) |
Mar 22, 2023 | 50.42 | 51.45 | 50.19 | 50.61 | 92,306 | +0.21(+0.42%) |
Mar 21, 2023 | 50.10 | 51.00 | 50.00 | 50.40 | 116,850 | +0.89(+1.79%) |
Mar 20, 2023 | 49.71 | 50.78 | 49.30 | 49.51 | 169,613 | -0.02(-0.04%) |
Mar 17, 2023 | 50.75 | 50.95 | 48.85 | 49.53 | 173,450 | -1.72(-3.35%) |
Mar 16, 2023 | 51.39 | 51.76 | 49.85 | 51.25 | 182,722 | -0.70(-1.34%) |
Mar 15, 2023 | 51.72 | 52.32 | 50.27 | 51.95 | 172,619 | -0.99(-1.87%) |
Mar 14, 2023 | 53.06 | 53.63 | 52.35 | 52.94 | 166,950 | +1.11(+2.14%) |
Mar 13, 2023 | 52.08 | 53.19 | 51.27 | 51.83 | 195,413 | -1.14(-2.14%) |
Mar 10, 2023 | 52.91 | 53.74 | 52.17 | 52.97 | 181,232 | +0.04(+0.07%) |
Mar 09, 2023 | 54.49 | 54.81 | 52.82 | 52.93 | 160,699 | -1.60(-2.94%) |
Mar 08, 2023 | 55.07 | 55.36 | 54.02 | 54.53 | 76,643 | -0.35(-0.64%) |
Mar 07, 2023 | 55.17 | 55.22 | 54.52 | 54.89 | 84,093 | -0.38(-0.69%) |
Mar 06, 2023 | 56.31 | 56.31 | 55.08 | 55.27 | 123,316 | -1.02(-1.81%) |
Mar 03, 2023 | 57.07 | 57.23 | 56.21 | 56.29 | 104,984 | -0.54(-0.96%) |
Mar 02, 2023 | 56.05 | 56.83 | 55.43 | 56.83 | 150,572 | +0.58(+1.03%) |