Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 56.23 | 56.23 | 55.30 | 55.66 | 1,184 | -0.72(-1.28%) |
May 05, 2023 | 55.79 | 56.38 | 55.79 | 56.38 | 1,577 | +1.63(+2.97%) |
May 04, 2023 | 54.17 | 54.76 | 54.15 | 54.76 | 1,868 | +0.99(+1.84%) |
May 03, 2023 | 54.44 | 55.62 | 53.77 | 53.77 | 1,921 | -0.72(-1.33%) |
May 02, 2023 | 54.46 | 54.71 | 54.29 | 54.49 | 1,825 | -1.95(-3.46%) |
May 01, 2023 | 56.97 | 56.97 | 56.44 | 56.44 | 637 | -0.97(-1.68%) |
Apr 28, 2023 | 57.71 | 57.71 | 57.21 | 57.41 | 1,782 | +1.30(+2.32%) |
Apr 27, 2023 | 56.11 | 56.11 | 56.11 | 56.11 | 199 | +2.45(+4.57%) |
Apr 26, 2023 | 54.44 | 54.44 | 53.33 | 53.65 | 2,958 | -0.89(-1.62%) |
Apr 25, 2023 | 54.72 | 55.11 | 54.54 | 54.54 | 1,206 | -1.02(-1.83%) |
Apr 24, 2023 | 54.87 | 55.55 | 54.87 | 55.55 | 942 | -0.31(-0.55%) |
Apr 21, 2023 | 55.78 | 56.26 | 55.69 | 55.86 | 1,290 | +0.14(+0.26%) |
Apr 20, 2023 | 56.00 | 56.16 | 55.45 | 55.72 | 720 | -1.27(-2.23%) |
Apr 19, 2023 | 56.25 | 57.18 | 56.24 | 56.99 | 5,708 | +0.46(+0.82%) |
Apr 18, 2023 | 56.61 | 56.61 | 56.53 | 56.53 | 512 | -0.04(-0.08%) |
Apr 17, 2023 | 55.98 | 56.57 | 55.61 | 56.57 | 936 | +2.33(+4.29%) |
Apr 14, 2023 | 55.86 | 55.86 | 53.56 | 54.24 | 2,741 | -1.85(-3.29%) |
Apr 13, 2023 | 56.11 | 56.43 | 56.09 | 56.09 | 2,309 | -0.35(-0.61%) |
Apr 12, 2023 | 57.38 | 57.77 | 56.43 | 56.43 | 1,739 | -0.44(-0.78%) |
Apr 11, 2023 | 56.77 | 57.09 | 56.77 | 56.88 | 2,971 | +0.60(+1.07%) |
Apr 10, 2023 | 55.08 | 56.27 | 54.74 | 56.27 | 1,513 | +0.41(+0.74%) |
Apr 06, 2023 | 55.78 | 55.86 | 55.78 | 55.86 | 634 | +0.73(+1.32%) |
Apr 05, 2023 | 55.74 | 55.74 | 55.13 | 55.13 | 811 | -0.52(-0.94%) |
Apr 04, 2023 | 56.00 | 56.00 | 55.41 | 55.65 | 1,528 | +0.00(+0.00%) |
Apr 03, 2023 | 56.39 | 57.09 | 55.08 | 55.65 | 5,061 | -1.03(-1.82%) |
Mar 31, 2023 | 55.41 | 56.69 | 54.88 | 56.69 | 8,066 | +2.37(+4.36%) |
Mar 30, 2023 | 54.46 | 54.63 | 54.10 | 54.32 | 4,530 | +1.37(+2.59%) |
Mar 29, 2023 | 52.02 | 53.02 | 51.97 | 52.95 | 2,751 | +2.27(+4.48%) |
Mar 28, 2023 | 50.29 | 50.68 | 50.29 | 50.68 | 1,786 | -0.31(-0.61%) |
Mar 27, 2023 | 52.08 | 52.08 | 50.99 | 50.99 | 5,915 | -0.02(-0.04%) |
Mar 24, 2023 | 48.27 | 51.05 | 48.27 | 51.01 | 3,229 | +2.16(+4.42%) |
Mar 23, 2023 | 50.40 | 51.06 | 48.85 | 48.85 | 5,920 | -0.58(-1.18%) |
Mar 22, 2023 | 52.24 | 52.51 | 49.35 | 49.43 | 9,807 | -3.89(-7.30%) |
Mar 21, 2023 | 54.04 | 54.04 | 52.74 | 53.32 | 2,838 | -0.70(-1.30%) |
Mar 20, 2023 | 52.90 | 54.10 | 52.90 | 54.03 | 4,660 | +1.23(+2.34%) |
Mar 17, 2023 | 54.65 | 54.80 | 52.78 | 52.79 | 107,258 | -2.66(-4.80%) |
Mar 16, 2023 | 54.88 | 55.71 | 54.74 | 55.46 | 122,083 | +0.18(+0.32%) |
Mar 15, 2023 | 55.21 | 55.39 | 54.27 | 55.28 | 4,224 | -0.29(-0.52%) |
Mar 14, 2023 | 56.13 | 56.13 | 54.80 | 55.56 | 1,156 | +0.97(+1.77%) |
Mar 13, 2023 | 54.56 | 55.28 | 54.56 | 54.60 | 1,085 | +1.39(+2.61%) |
Mar 10, 2023 | 56.19 | 56.19 | 53.02 | 53.21 | 10,291 | -3.64(-6.40%) |
Mar 09, 2023 | 59.57 | 59.57 | 56.85 | 56.85 | 3,086 | -2.67(-4.49%) |
Mar 08, 2023 | 60.18 | 60.30 | 59.25 | 59.52 | 2,553 | +1.22(+2.08%) |
Mar 07, 2023 | 59.72 | 59.72 | 58.28 | 58.30 | 2,740 | -2.82(-4.62%) |
Mar 06, 2023 | 60.94 | 61.13 | 60.94 | 61.13 | 286 | -0.41(-0.67%) |
Mar 03, 2023 | 61.11 | 61.81 | 61.11 | 61.54 | 1,819 | +1.89(+3.17%) |
Mar 02, 2023 | 58.08 | 59.70 | 58.08 | 59.65 | 3,220 | +1.40(+2.40%) |