Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 57.62 | 57.66 | 56.14 | 56.90 | 1,818,765 | -0.89(-1.54%) |
May 05, 2023 | 58.64 | 58.67 | 56.15 | 57.79 | 2,799,481 | -0.65(-1.11%) |
May 04, 2023 | 56.17 | 60.28 | 55.62 | 58.44 | 5,521,188 | +6.90(+13.39%) |
May 03, 2023 | 52.00 | 52.67 | 51.42 | 51.53 | 1,588,918 | -0.10(-0.19%) |
May 02, 2023 | 52.60 | 52.66 | 51.19 | 51.63 | 1,336,611 | -1.25(-2.37%) |
May 01, 2023 | 52.44 | 53.17 | 52.44 | 52.88 | 1,439,543 | +0.44(+0.85%) |
Apr 28, 2023 | 52.12 | 52.83 | 52.03 | 52.44 | 1,172,171 | +0.46(+0.89%) |
Apr 27, 2023 | 50.96 | 52.05 | 50.70 | 51.98 | 1,209,700 | +1.45(+2.87%) |
Apr 26, 2023 | 50.72 | 51.02 | 50.38 | 50.53 | 1,032,597 | -0.49(-0.97%) |
Apr 25, 2023 | 51.50 | 52.71 | 51.02 | 51.02 | 1,606,475 | -0.53(-1.03%) |
Apr 24, 2023 | 51.76 | 51.89 | 51.13 | 51.55 | 1,016,813 | +0.19(+0.36%) |
Apr 21, 2023 | 51.13 | 51.42 | 50.55 | 51.37 | 942,615 | +0.47(+0.93%) |
Apr 20, 2023 | 50.92 | 51.22 | 50.59 | 50.89 | 1,259,334 | -0.60(-1.17%) |
Apr 19, 2023 | 51.17 | 51.75 | 51.00 | 51.49 | 1,391,606 | +0.29(+0.56%) |
Apr 18, 2023 | 50.44 | 51.33 | 50.05 | 51.21 | 2,158,247 | +0.71(+1.41%) |
Apr 17, 2023 | 49.55 | 50.53 | 49.01 | 50.50 | 1,905,529 | +1.16(+2.36%) |
Apr 14, 2023 | 50.74 | 50.74 | 49.26 | 49.33 | 1,631,526 | -1.72(-3.36%) |
Apr 13, 2023 | 50.15 | 51.27 | 50.11 | 51.05 | 1,519,375 | +1.01(+2.01%) |
Apr 12, 2023 | 51.97 | 52.02 | 49.86 | 50.04 | 1,942,141 | -1.62(-3.13%) |
Apr 11, 2023 | 51.61 | 52.29 | 51.20 | 51.66 | 1,710,642 | +0.35(+0.67%) |
Apr 10, 2023 | 51.46 | 51.64 | 50.73 | 51.32 | 1,735,729 | -0.58(-1.12%) |
Apr 06, 2023 | 52.15 | 52.33 | 51.27 | 51.90 | 1,958,366 | -0.54(-1.03%) |
Apr 05, 2023 | 53.42 | 53.82 | 52.20 | 52.44 | 1,715,065 | -1.06(-1.97%) |
Apr 04, 2023 | 54.27 | 54.27 | 53.06 | 53.50 | 1,941,702 | -0.82(-1.51%) |
Apr 03, 2023 | 54.16 | 54.73 | 54.01 | 54.31 | 1,403,980 | -0.03(-0.05%) |
Mar 31, 2023 | 53.86 | 54.38 | 53.62 | 54.34 | 1,117,421 | +0.82(+1.53%) |
Mar 30, 2023 | 53.71 | 53.83 | 53.06 | 53.53 | 1,016,216 | +0.37(+0.71%) |
Mar 29, 2023 | 53.00 | 53.57 | 52.87 | 53.15 | 1,304,837 | +0.59(+1.13%) |
Mar 28, 2023 | 51.74 | 52.59 | 51.66 | 52.56 | 1,023,519 | +0.64(+1.23%) |
Mar 27, 2023 | 52.59 | 52.75 | 51.46 | 51.92 | 1,438,584 | -0.32(-0.60%) |
Mar 24, 2023 | 51.43 | 52.24 | 50.76 | 52.23 | 1,463,107 | +0.43(+0.84%) |
Mar 23, 2023 | 51.89 | 52.70 | 51.26 | 51.80 | 1,482,315 | -0.14(-0.27%) |
Mar 22, 2023 | 51.94 | 53.00 | 51.66 | 51.94 | 2,050,781 | +0.00(+0.00%) |
Mar 21, 2023 | 51.78 | 52.20 | 51.02 | 51.94 | 1,683,760 | +0.92(+1.80%) |
Mar 20, 2023 | 51.10 | 51.41 | 50.27 | 51.02 | 1,402,456 | +0.26(+0.51%) |
Mar 17, 2023 | 51.24 | 51.44 | 50.15 | 50.76 | 2,805,034 | -0.63(-1.23%) |
Mar 16, 2023 | 51.13 | 51.92 | 50.32 | 51.40 | 2,071,614 | +0.02(+0.04%) |
Mar 15, 2023 | 51.40 | 51.91 | 50.67 | 51.38 | 1,800,032 | -0.87(-1.66%) |
Mar 14, 2023 | 52.45 | 52.93 | 51.60 | 52.24 | 1,995,244 | +0.55(+1.07%) |
Mar 13, 2023 | 51.43 | 52.63 | 51.03 | 51.69 | 2,044,877 | -0.12(-0.23%) |
Mar 10, 2023 | 53.84 | 53.84 | 51.66 | 51.81 | 1,681,922 | -2.12(-3.93%) |
Mar 09, 2023 | 54.92 | 55.09 | 53.71 | 53.93 | 1,635,535 | -0.81(-1.48%) |
Mar 08, 2023 | 53.88 | 54.88 | 53.74 | 54.74 | 1,094,527 | +0.67(+1.24%) |
Mar 07, 2023 | 55.06 | 55.50 | 54.05 | 54.07 | 1,067,109 | -1.23(-2.23%) |
Mar 06, 2023 | 56.43 | 56.64 | 55.28 | 55.30 | 1,682,836 | -0.98(-1.73%) |
Mar 03, 2023 | 55.69 | 56.57 | 55.51 | 56.28 | 1,219,525 | +1.06(+1.91%) |
Mar 02, 2023 | 53.47 | 55.24 | 53.36 | 55.22 | 2,199,722 | +1.32(+2.45%) |