Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 56.99 | 57.04 | 56.81 | 56.88 | 93,740 | +0.07(+0.12%) |
May 05, 2023 | 56.25 | 56.91 | 56.20 | 56.81 | 251,580 | +0.91(+1.63%) |
May 04, 2023 | 55.84 | 56.06 | 55.64 | 55.90 | 195,279 | -0.14(-0.24%) |
May 03, 2023 | 56.06 | 56.45 | 55.99 | 56.04 | 148,876 | +0.02(+0.03%) |
May 02, 2023 | 56.15 | 56.15 | 55.63 | 56.02 | 493,016 | -0.57(-1.01%) |
May 01, 2023 | 56.73 | 56.83 | 56.58 | 56.59 | 194,537 | -0.11(-0.19%) |
Apr 28, 2023 | 56.16 | 56.71 | 56.16 | 56.70 | 178,177 | +0.07(+0.12%) |
Apr 27, 2023 | 56.19 | 56.63 | 56.14 | 56.63 | 170,320 | +0.65(+1.16%) |
Apr 26, 2023 | 56.31 | 56.33 | 55.85 | 55.98 | 116,926 | +0.00(+0.00%) |
Apr 25, 2023 | 56.48 | 56.86 | 55.93 | 55.98 | 215,383 | -0.89(-1.57%) |
Apr 24, 2023 | 56.67 | 56.89 | 56.64 | 56.87 | 228,177 | +0.11(+0.19%) |
Apr 21, 2023 | 56.59 | 56.77 | 56.30 | 56.77 | 272,616 | +0.16(+0.27%) |
Apr 20, 2023 | 56.53 | 56.74 | 56.44 | 56.61 | 123,984 | -0.11(-0.19%) |
Apr 19, 2023 | 56.65 | 56.77 | 56.58 | 56.72 | 172,344 | -0.21(-0.37%) |
Apr 18, 2023 | 56.92 | 56.99 | 56.75 | 56.93 | 149,954 | +0.28(+0.50%) |
Apr 17, 2023 | 56.62 | 56.65 | 56.37 | 56.65 | 121,905 | -0.08(-0.14%) |
Apr 14, 2023 | 56.95 | 57.06 | 56.51 | 56.73 | 140,032 | -0.14(-0.24%) |
Apr 13, 2023 | 56.64 | 56.94 | 56.58 | 56.86 | 357,978 | +0.60(+1.07%) |
Apr 12, 2023 | 56.43 | 56.52 | 56.08 | 56.26 | 99,330 | +0.46(+0.82%) |
Apr 11, 2023 | 55.70 | 55.97 | 55.68 | 55.81 | 203,800 | +0.26(+0.47%) |
Apr 10, 2023 | 55.26 | 55.54 | 55.04 | 55.54 | 143,373 | +0.02(+0.03%) |
Apr 06, 2023 | 55.32 | 55.62 | 55.18 | 55.52 | 112,113 | +0.18(+0.33%) |
Apr 05, 2023 | 55.44 | 55.45 | 55.05 | 55.34 | 122,601 | -0.45(-0.80%) |
Apr 04, 2023 | 55.88 | 55.94 | 55.57 | 55.79 | 201,266 | +0.00(+0.00%) |
Apr 03, 2023 | 55.51 | 55.84 | 55.43 | 55.79 | 186,728 | +0.49(+0.89%) |
Mar 31, 2023 | 55.14 | 55.41 | 55.14 | 55.29 | 328,486 | +0.20(+0.37%) |
Mar 30, 2023 | 55.12 | 55.16 | 54.92 | 55.09 | 189,853 | +0.68(+1.25%) |
Mar 29, 2023 | 54.23 | 54.45 | 54.22 | 54.41 | 146,286 | +0.64(+1.19%) |
Mar 28, 2023 | 53.62 | 53.84 | 53.52 | 53.77 | 183,363 | +0.12(+0.22%) |
Mar 27, 2023 | 53.49 | 53.71 | 53.32 | 53.65 | 125,990 | +0.51(+0.97%) |
Mar 24, 2023 | 53.00 | 53.14 | 52.60 | 53.14 | 130,059 | -0.27(-0.51%) |
Mar 23, 2023 | 53.87 | 54.18 | 53.16 | 53.41 | 162,574 | -0.01(-0.02%) |
Mar 22, 2023 | 53.71 | 54.36 | 53.41 | 53.42 | 162,879 | -0.28(-0.52%) |
Mar 21, 2023 | 53.76 | 53.81 | 53.45 | 53.70 | 167,399 | +0.78(+1.47%) |
Mar 20, 2023 | 52.57 | 53.02 | 52.50 | 52.93 | 182,400 | +0.91(+1.75%) |
Mar 17, 2023 | 52.27 | 52.29 | 51.77 | 52.01 | 277,138 | -0.73(-1.38%) |
Mar 16, 2023 | 51.79 | 52.74 | 51.68 | 52.74 | 340,778 | +0.64(+1.23%) |
Mar 15, 2023 | 51.94 | 52.15 | 51.38 | 52.10 | 156,427 | -1.67(-3.10%) |
Mar 14, 2023 | 53.74 | 53.86 | 53.43 | 53.77 | 164,463 | +0.57(+1.08%) |
Mar 13, 2023 | 53.29 | 53.61 | 52.87 | 53.20 | 166,817 | -0.54(-1.01%) |
Mar 10, 2023 | 54.54 | 54.54 | 53.66 | 53.74 | 155,175 | -0.61(-1.12%) |
Mar 09, 2023 | 54.85 | 55.11 | 54.29 | 54.35 | 221,495 | -0.48(-0.87%) |
Mar 08, 2023 | 54.71 | 55.05 | 54.67 | 54.83 | 123,378 | +0.26(+0.48%) |
Mar 07, 2023 | 55.48 | 55.48 | 54.51 | 54.56 | 145,365 | -1.00(-1.80%) |
Mar 06, 2023 | 55.63 | 55.81 | 55.52 | 55.56 | 108,836 | -0.18(-0.33%) |
Mar 03, 2023 | 55.24 | 55.79 | 55.15 | 55.75 | 207,143 | +0.79(+1.43%) |
Mar 02, 2023 | 54.55 | 55.00 | 54.47 | 54.96 | 172,333 | +0.04(+0.07%) |