Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 54.62 | 54.62 | 54.13 | 54.16 | 17,489 | -0.24(-0.44%) |
May 05, 2023 | 54.15 | 54.53 | 54.15 | 54.40 | 60,684 | +0.87(+1.62%) |
May 04, 2023 | 53.79 | 53.79 | 53.20 | 53.54 | 23,060 | -0.49(-0.91%) |
May 03, 2023 | 54.55 | 54.88 | 54.01 | 54.03 | 12,610 | -0.42(-0.78%) |
May 02, 2023 | 55.37 | 55.37 | 54.03 | 54.45 | 30,044 | -1.02(-1.84%) |
May 01, 2023 | 55.47 | 55.82 | 55.46 | 55.47 | 12,746 | -0.08(-0.15%) |
Apr 28, 2023 | 55.01 | 55.63 | 55.01 | 55.55 | 16,767 | +0.34(+0.62%) |
Apr 27, 2023 | 54.62 | 55.21 | 54.48 | 55.21 | 17,748 | +0.61(+1.11%) |
Apr 26, 2023 | 54.97 | 55.09 | 54.50 | 54.60 | 43,701 | -0.60(-1.09%) |
Apr 25, 2023 | 55.60 | 55.60 | 55.16 | 55.20 | 35,312 | -0.62(-1.12%) |
Apr 24, 2023 | 55.69 | 55.83 | 55.55 | 55.83 | 14,384 | +0.16(+0.29%) |
Apr 21, 2023 | 55.81 | 55.81 | 55.40 | 55.67 | 19,458 | -0.02(-0.03%) |
Apr 20, 2023 | 55.83 | 55.87 | 55.53 | 55.68 | 25,229 | -0.46(-0.81%) |
Apr 19, 2023 | 55.97 | 56.20 | 55.84 | 56.14 | 32,472 | +0.09(+0.16%) |
Apr 18, 2023 | 56.16 | 56.18 | 55.84 | 56.05 | 11,954 | -0.07(-0.12%) |
Apr 17, 2023 | 55.74 | 56.14 | 55.71 | 56.12 | 17,604 | +0.38(+0.69%) |
Apr 14, 2023 | 56.06 | 56.07 | 55.49 | 55.73 | 15,266 | -0.24(-0.43%) |
Apr 13, 2023 | 55.76 | 56.05 | 55.50 | 55.97 | 25,475 | +0.17(+0.31%) |
Apr 12, 2023 | 56.18 | 56.21 | 55.69 | 55.80 | 36,506 | -0.14(-0.26%) |
Apr 11, 2023 | 55.86 | 56.17 | 55.76 | 55.94 | 41,329 | +0.26(+0.47%) |
Apr 10, 2023 | 55.40 | 55.68 | 55.30 | 55.68 | 44,092 | +0.25(+0.46%) |
Apr 06, 2023 | 55.38 | 55.55 | 55.31 | 55.43 | 24,477 | +0.06(+0.11%) |
Apr 05, 2023 | 54.76 | 55.37 | 54.76 | 55.37 | 18,580 | +0.60(+1.09%) |
Apr 04, 2023 | 55.29 | 55.29 | 54.53 | 54.77 | 21,790 | -0.38(-0.70%) |
Apr 03, 2023 | 55.20 | 55.38 | 55.03 | 55.16 | 21,384 | +0.04(+0.06%) |
Mar 31, 2023 | 54.70 | 55.12 | 54.67 | 55.12 | 23,719 | +0.61(+1.12%) |
Mar 30, 2023 | 54.68 | 54.82 | 54.33 | 54.51 | 63,965 | +0.15(+0.28%) |
Mar 29, 2023 | 54.06 | 54.38 | 54.06 | 54.36 | 22,801 | +0.74(+1.37%) |
Mar 28, 2023 | 53.35 | 53.80 | 53.32 | 53.62 | 16,832 | +0.15(+0.29%) |
Mar 27, 2023 | 53.66 | 53.81 | 53.27 | 53.47 | 23,068 | +0.46(+0.87%) |
Mar 24, 2023 | 51.94 | 53.01 | 51.91 | 53.01 | 24,388 | +0.76(+1.45%) |
Mar 23, 2023 | 52.88 | 53.12 | 52.04 | 52.25 | 33,385 | -0.42(-0.80%) |
Mar 22, 2023 | 53.82 | 53.87 | 52.61 | 52.67 | 30,180 | -1.15(-2.14%) |
Mar 21, 2023 | 54.14 | 54.14 | 53.50 | 53.82 | 95,861 | +0.33(+0.63%) |
Mar 20, 2023 | 52.99 | 53.63 | 52.99 | 53.49 | 8,955 | +0.82(+1.55%) |
Mar 17, 2023 | 53.32 | 53.32 | 52.49 | 52.67 | 32,008 | -0.97(-1.81%) |
Mar 16, 2023 | 52.78 | 53.69 | 52.38 | 53.64 | 24,142 | +0.58(+1.09%) |
Mar 15, 2023 | 52.62 | 53.10 | 52.51 | 53.06 | 32,008 | -0.42(-0.79%) |
Mar 14, 2023 | 53.98 | 53.98 | 52.93 | 53.49 | 45,955 | +0.62(+1.18%) |
Mar 13, 2023 | 52.80 | 53.67 | 52.51 | 52.87 | 83,596 | -0.88(-1.64%) |
Mar 10, 2023 | 54.51 | 54.51 | 53.48 | 53.75 | 58,867 | -0.84(-1.54%) |
Mar 09, 2023 | 55.78 | 55.85 | 54.53 | 54.59 | 41,724 | -1.23(-2.21%) |
Mar 08, 2023 | 55.92 | 55.95 | 55.56 | 55.82 | 28,868 | +0.02(+0.03%) |
Mar 07, 2023 | 56.92 | 56.92 | 55.74 | 55.80 | 17,337 | -1.08(-1.91%) |
Mar 06, 2023 | 57.18 | 57.23 | 56.78 | 56.89 | 20,016 | -0.16(-0.28%) |
Mar 03, 2023 | 56.63 | 57.11 | 56.47 | 57.04 | 19,047 | +0.66(+1.17%) |
Mar 02, 2023 | 56.09 | 56.45 | 55.86 | 56.38 | 38,621 | +0.12(+0.22%) |