Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 53.70 | 54.29 | 53.34 | 54.18 | 919,496 | +0.34(+0.63%) |
May 05, 2023 | 53.82 | 54.40 | 52.88 | 53.85 | 1,625,176 | +0.79(+1.49%) |
May 04, 2023 | 53.63 | 53.72 | 52.43 | 53.06 | 1,913,076 | -0.77(-1.43%) |
May 03, 2023 | 54.97 | 55.58 | 53.70 | 53.83 | 2,442,725 | -0.90(-1.64%) |
May 02, 2023 | 56.40 | 56.44 | 54.62 | 54.72 | 1,949,050 | -1.65(-2.92%) |
May 01, 2023 | 56.54 | 56.88 | 56.12 | 56.37 | 2,426,754 | -0.20(-0.36%) |
Apr 28, 2023 | 55.04 | 56.75 | 54.88 | 56.57 | 3,004,293 | +1.90(+3.47%) |
Apr 27, 2023 | 54.30 | 54.87 | 53.70 | 54.68 | 2,791,212 | +0.44(+0.82%) |
Apr 26, 2023 | 54.68 | 55.44 | 53.91 | 54.23 | 2,048,003 | +0.24(+0.45%) |
Apr 25, 2023 | 54.53 | 54.73 | 53.88 | 53.99 | 2,479,255 | -0.89(-1.61%) |
Apr 24, 2023 | 54.33 | 54.94 | 53.69 | 54.88 | 2,415,558 | +0.57(+1.05%) |
Apr 21, 2023 | 54.00 | 54.61 | 52.29 | 54.31 | 6,136,135 | -0.64(-1.16%) |
Apr 20, 2023 | 56.46 | 59.61 | 54.44 | 54.94 | 8,267,894 | -5.56(-9.20%) |
Apr 19, 2023 | 60.70 | 60.87 | 59.42 | 60.51 | 3,053,752 | -1.37(-2.21%) |
Apr 18, 2023 | 61.71 | 61.97 | 60.79 | 61.88 | 2,679,960 | +0.03(+0.05%) |
Apr 17, 2023 | 61.29 | 62.32 | 61.00 | 61.85 | 2,024,433 | +0.27(+0.44%) |
Apr 14, 2023 | 62.47 | 64.18 | 61.46 | 61.58 | 2,701,238 | -1.33(-2.11%) |
Apr 13, 2023 | 63.74 | 63.82 | 61.70 | 62.91 | 2,637,547 | -0.99(-1.55%) |
Apr 12, 2023 | 65.28 | 65.28 | 63.43 | 63.90 | 1,876,026 | -0.48(-0.75%) |
Apr 11, 2023 | 64.17 | 64.92 | 63.97 | 64.38 | 1,327,829 | +0.51(+0.80%) |
Apr 10, 2023 | 61.96 | 64.33 | 61.88 | 63.87 | 2,407,332 | +1.88(+3.03%) |
Apr 06, 2023 | 61.97 | 62.44 | 61.64 | 61.99 | 1,063,638 | -0.44(-0.71%) |
Apr 05, 2023 | 62.37 | 62.51 | 61.42 | 62.43 | 1,460,496 | -0.46(-0.73%) |
Apr 04, 2023 | 63.40 | 63.46 | 62.23 | 62.90 | 1,913,234 | -0.39(-0.62%) |
Apr 03, 2023 | 63.53 | 63.99 | 62.84 | 63.29 | 2,194,633 | -0.36(-0.56%) |
Mar 31, 2023 | 62.51 | 63.73 | 62.36 | 63.65 | 2,178,403 | +1.10(+1.75%) |
Mar 30, 2023 | 62.27 | 62.75 | 61.41 | 62.55 | 1,731,771 | +1.15(+1.87%) |
Mar 29, 2023 | 59.68 | 61.55 | 59.54 | 61.40 | 3,032,484 | +3.23(+5.56%) |
Mar 28, 2023 | 57.96 | 58.39 | 56.97 | 58.17 | 2,695,287 | -1.52(-2.55%) |
Mar 27, 2023 | 59.89 | 60.14 | 59.33 | 59.69 | 2,353,931 | +0.36(+0.60%) |
Mar 24, 2023 | 58.99 | 59.41 | 58.41 | 59.33 | 1,826,385 | +0.04(+0.06%) |
Mar 23, 2023 | 58.56 | 60.18 | 58.35 | 59.30 | 3,064,983 | +1.04(+1.78%) |
Mar 22, 2023 | 59.53 | 59.96 | 58.23 | 58.26 | 2,104,222 | -1.52(-2.54%) |
Mar 21, 2023 | 59.83 | 60.10 | 58.81 | 59.78 | 1,745,424 | +0.71(+1.21%) |
Mar 20, 2023 | 57.54 | 59.62 | 56.94 | 59.06 | 2,356,685 | +0.96(+1.65%) |
Mar 17, 2023 | 58.49 | 59.25 | 57.78 | 58.10 | 6,074,459 | -0.14(-0.25%) |
Mar 16, 2023 | 55.98 | 58.54 | 55.98 | 58.25 | 2,394,675 | +1.28(+2.26%) |
Mar 15, 2023 | 56.83 | 57.40 | 56.01 | 56.96 | 2,374,044 | -1.11(-1.92%) |
Mar 14, 2023 | 58.51 | 59.44 | 57.24 | 58.08 | 2,196,340 | +0.65(+1.13%) |
Mar 13, 2023 | 58.07 | 58.53 | 57.12 | 57.43 | 2,641,789 | -1.34(-2.28%) |
Mar 10, 2023 | 60.20 | 60.64 | 58.32 | 58.77 | 1,730,010 | -1.43(-2.37%) |
Mar 09, 2023 | 60.08 | 61.69 | 60.08 | 60.20 | 2,603,198 | -0.36(-0.60%) |
Mar 08, 2023 | 59.61 | 60.73 | 59.00 | 60.56 | 3,653,642 | +1.42(+2.40%) |
Mar 07, 2023 | 59.90 | 60.15 | 58.83 | 59.14 | 2,449,778 | -1.12(-1.86%) |
Mar 06, 2023 | 62.10 | 62.22 | 60.08 | 60.26 | 1,922,287 | -1.19(-1.94%) |
Mar 03, 2023 | 61.90 | 61.99 | 60.97 | 61.45 | 2,235,299 | -0.28(-0.45%) |
Mar 02, 2023 | 60.44 | 62.07 | 59.46 | 61.73 | 3,013,938 | +0.70(+1.15%) |