Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 57.94 | 58.04 | 57.77 | 57.88 | 155,835 | +0.11(+0.18%) |
May 05, 2023 | 57.18 | 57.85 | 57.10 | 57.77 | 2,195,110 | +1.08(+1.91%) |
May 04, 2023 | 56.56 | 56.89 | 56.48 | 56.69 | 726,644 | +0.01(+0.02%) |
May 03, 2023 | 56.72 | 57.12 | 56.68 | 56.68 | 140,072 | -0.07(-0.12%) |
May 02, 2023 | 57.03 | 57.03 | 56.34 | 56.75 | 125,041 | -0.76(-1.33%) |
May 01, 2023 | 57.74 | 57.82 | 57.43 | 57.51 | 260,300 | -0.16(-0.28%) |
Apr 28, 2023 | 57.20 | 57.72 | 57.12 | 57.67 | 152,967 | +0.19(+0.34%) |
Apr 27, 2023 | 57.17 | 57.53 | 56.99 | 57.48 | 148,869 | +0.67(+1.17%) |
Apr 26, 2023 | 57.17 | 57.18 | 56.69 | 56.81 | 223,100 | +0.00(+0.00%) |
Apr 25, 2023 | 57.42 | 57.42 | 56.81 | 56.81 | 241,596 | -1.07(-1.85%) |
Apr 24, 2023 | 57.65 | 57.91 | 57.60 | 57.89 | 206,421 | +0.17(+0.30%) |
Apr 21, 2023 | 57.64 | 57.74 | 57.28 | 57.71 | 112,656 | +0.04(+0.07%) |
Apr 20, 2023 | 57.73 | 57.88 | 57.49 | 57.67 | 144,439 | -0.07(-0.12%) |
Apr 19, 2023 | 57.85 | 57.85 | 57.66 | 57.74 | 162,726 | -0.33(-0.57%) |
Apr 18, 2023 | 58.04 | 58.13 | 57.93 | 58.07 | 133,446 | +0.23(+0.40%) |
Apr 17, 2023 | 57.77 | 57.84 | 57.54 | 57.84 | 126,216 | +0.00(+0.00%) |
Apr 14, 2023 | 58.14 | 58.31 | 57.62 | 57.84 | 290,794 | -0.26(-0.45%) |
Apr 13, 2023 | 57.71 | 58.17 | 57.71 | 58.10 | 130,765 | +0.83(+1.45%) |
Apr 12, 2023 | 57.47 | 57.54 | 57.08 | 57.27 | 208,113 | +0.33(+0.58%) |
Apr 11, 2023 | 56.77 | 57.03 | 56.77 | 56.94 | 306,257 | +0.48(+0.86%) |
Apr 10, 2023 | 56.18 | 56.47 | 55.89 | 56.46 | 306,537 | +0.09(+0.15%) |
Apr 06, 2023 | 56.10 | 56.51 | 55.99 | 56.37 | 241,489 | +0.15(+0.26%) |
Apr 05, 2023 | 56.51 | 56.51 | 56.03 | 56.22 | 101,238 | -0.93(-1.62%) |
Apr 04, 2023 | 57.29 | 57.33 | 56.93 | 57.15 | 143,611 | -0.05(-0.08%) |
Apr 03, 2023 | 56.73 | 57.23 | 56.73 | 57.20 | 257,189 | +0.70(+1.23%) |
Mar 31, 2023 | 56.33 | 56.69 | 56.33 | 56.50 | 123,451 | +0.15(+0.27%) |
Mar 30, 2023 | 56.26 | 56.43 | 56.23 | 56.35 | 155,554 | +0.74(+1.34%) |
Mar 29, 2023 | 55.42 | 55.65 | 55.37 | 55.61 | 298,921 | +0.57(+1.04%) |
Mar 28, 2023 | 54.94 | 55.11 | 54.75 | 55.03 | 185,444 | +0.05(+0.09%) |
Mar 27, 2023 | 54.86 | 55.01 | 54.61 | 54.99 | 222,259 | +0.47(+0.87%) |
Mar 24, 2023 | 54.36 | 54.59 | 54.02 | 54.51 | 162,662 | -0.35(-0.63%) |
Mar 23, 2023 | 55.43 | 55.67 | 54.62 | 54.86 | 336,307 | +0.14(+0.26%) |
Mar 22, 2023 | 55.01 | 55.72 | 54.65 | 54.72 | 457,204 | -0.42(-0.75%) |
Mar 21, 2023 | 55.04 | 55.24 | 54.86 | 55.13 | 247,234 | +0.74(+1.37%) |
Mar 20, 2023 | 53.98 | 54.46 | 53.89 | 54.39 | 256,881 | +0.80(+1.50%) |
Mar 17, 2023 | 53.94 | 53.94 | 53.46 | 53.59 | 269,952 | -0.77(-1.42%) |
Mar 16, 2023 | 53.53 | 54.36 | 53.21 | 54.36 | 526,874 | +0.47(+0.88%) |
Mar 15, 2023 | 53.85 | 54.01 | 53.26 | 53.89 | 411,582 | -1.63(-2.94%) |
Mar 14, 2023 | 55.18 | 55.63 | 55.12 | 55.52 | 253,779 | +0.40(+0.72%) |
Mar 13, 2023 | 55.28 | 55.60 | 54.79 | 55.12 | 258,697 | -0.97(-1.72%) |
Mar 10, 2023 | 56.66 | 56.82 | 56.02 | 56.09 | 505,191 | -0.57(-1.01%) |
Mar 09, 2023 | 57.27 | 57.44 | 56.59 | 56.66 | 363,570 | -0.37(-0.64%) |
Mar 08, 2023 | 56.99 | 57.26 | 56.87 | 57.03 | 1,156,905 | +0.34(+0.60%) |
Mar 07, 2023 | 57.72 | 57.72 | 56.59 | 56.69 | 204,263 | -1.07(-1.86%) |
Mar 06, 2023 | 57.90 | 57.98 | 57.64 | 57.76 | 535,332 | -0.22(-0.38%) |
Mar 03, 2023 | 57.51 | 58.06 | 57.36 | 57.98 | 325,780 | +0.83(+1.45%) |
Mar 02, 2023 | 56.87 | 57.25 | 56.75 | 57.15 | 245,699 | -0.03(-0.05%) |