Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 52.96 | 53.61 | 52.63 | 53.35 | 267,858 | +0.43(+0.81%) |
May 05, 2023 | 52.47 | 53.37 | 52.47 | 52.92 | 462,472 | +1.15(+2.23%) |
May 04, 2023 | 52.83 | 52.98 | 51.71 | 51.77 | 599,224 | -1.53(-2.87%) |
May 03, 2023 | 54.20 | 54.44 | 53.28 | 53.30 | 408,878 | -0.81(-1.50%) |
May 02, 2023 | 54.90 | 55.00 | 53.71 | 54.11 | 646,283 | -1.13(-2.05%) |
May 01, 2023 | 55.08 | 56.50 | 55.04 | 55.25 | 481,224 | +0.45(+0.81%) |
Apr 28, 2023 | 54.21 | 55.73 | 54.04 | 54.80 | 748,329 | +0.72(+1.33%) |
Apr 27, 2023 | 54.68 | 55.43 | 52.83 | 54.08 | 1,451,103 | -1.35(-2.43%) |
Apr 26, 2023 | 54.33 | 55.72 | 54.33 | 55.43 | 1,327,002 | +0.77(+1.40%) |
Apr 25, 2023 | 54.13 | 54.98 | 54.13 | 54.67 | 690,486 | +0.16(+0.30%) |
Apr 24, 2023 | 54.41 | 54.75 | 54.03 | 54.50 | 604,761 | +0.17(+0.32%) |
Apr 21, 2023 | 54.96 | 55.09 | 53.92 | 54.33 | 875,326 | -0.63(-1.15%) |
Apr 20, 2023 | 55.74 | 55.83 | 54.60 | 54.96 | 468,613 | -0.93(-1.66%) |
Apr 19, 2023 | 55.32 | 56.00 | 55.22 | 55.89 | 389,449 | +0.72(+1.30%) |
Apr 18, 2023 | 54.88 | 55.41 | 54.60 | 55.17 | 483,830 | +0.51(+0.94%) |
Apr 17, 2023 | 53.46 | 54.67 | 53.31 | 54.66 | 536,149 | +1.10(+2.04%) |
Apr 14, 2023 | 53.83 | 53.83 | 53.12 | 53.56 | 459,314 | -0.04(-0.07%) |
Apr 13, 2023 | 53.31 | 54.08 | 52.97 | 53.60 | 555,660 | -0.16(-0.29%) |
Apr 12, 2023 | 53.31 | 54.01 | 53.20 | 53.75 | 628,364 | +0.52(+0.98%) |
Apr 11, 2023 | 53.12 | 53.51 | 52.90 | 53.23 | 425,917 | +0.23(+0.44%) |
Apr 10, 2023 | 51.98 | 53.14 | 51.98 | 53.00 | 658,998 | +1.20(+2.32%) |
Apr 06, 2023 | 52.04 | 52.41 | 51.59 | 51.80 | 437,683 | -0.29(-0.56%) |
Apr 05, 2023 | 51.94 | 52.64 | 51.89 | 52.09 | 581,590 | -0.12(-0.22%) |
Apr 04, 2023 | 53.12 | 53.12 | 51.56 | 52.20 | 302,063 | -0.65(-1.23%) |
Apr 03, 2023 | 52.78 | 53.34 | 52.73 | 52.85 | 328,890 | +0.01(+0.02%) |
Mar 31, 2023 | 52.68 | 53.07 | 52.49 | 52.84 | 386,145 | +0.46(+0.87%) |
Mar 30, 2023 | 52.69 | 52.99 | 52.23 | 52.39 | 376,026 | +0.07(+0.13%) |
Mar 29, 2023 | 52.17 | 52.50 | 51.74 | 52.32 | 2,056,466 | +0.86(+1.66%) |
Mar 28, 2023 | 50.22 | 51.63 | 50.22 | 51.46 | 587,650 | +0.93(+1.85%) |
Mar 27, 2023 | 51.11 | 51.59 | 50.27 | 50.53 | 792,341 | +0.18(+0.36%) |
Mar 24, 2023 | 49.74 | 50.35 | 49.27 | 50.35 | 952,012 | +0.30(+0.60%) |
Mar 23, 2023 | 51.44 | 51.46 | 49.68 | 50.05 | 1,166,331 | -1.37(-2.67%) |
Mar 22, 2023 | 52.88 | 52.88 | 51.27 | 51.43 | 468,273 | -1.30(-2.46%) |
Mar 21, 2023 | 52.31 | 52.97 | 51.70 | 52.72 | 549,623 | +1.56(+3.04%) |
Mar 20, 2023 | 50.21 | 52.17 | 49.73 | 51.17 | 657,016 | +1.46(+2.94%) |
Mar 17, 2023 | 52.39 | 52.39 | 49.54 | 49.70 | 1,259,744 | -3.13(-5.93%) |
Mar 16, 2023 | 50.71 | 53.69 | 50.42 | 52.84 | 838,455 | +2.02(+3.97%) |
Mar 15, 2023 | 51.43 | 51.75 | 49.66 | 50.82 | 852,096 | -2.04(-3.86%) |
Mar 14, 2023 | 53.01 | 53.34 | 52.09 | 52.86 | 1,162,164 | +0.94(+1.81%) |
Mar 13, 2023 | 53.19 | 53.68 | 51.42 | 51.92 | 869,490 | -2.30(-4.24%) |
Mar 10, 2023 | 54.65 | 54.94 | 53.83 | 54.21 | 660,384 | -0.68(-1.24%) |
Mar 09, 2023 | 55.62 | 55.84 | 54.70 | 54.90 | 519,800 | -0.55(-0.99%) |
Mar 08, 2023 | 56.61 | 56.61 | 55.25 | 55.44 | 591,873 | -1.05(-1.85%) |
Mar 07, 2023 | 57.50 | 57.59 | 56.33 | 56.49 | 434,369 | -1.07(-1.85%) |
Mar 06, 2023 | 58.24 | 58.31 | 57.34 | 57.56 | 636,958 | -0.68(-1.17%) |
Mar 03, 2023 | 57.76 | 58.27 | 57.58 | 58.24 | 387,574 | +0.44(+0.77%) |
Mar 02, 2023 | 58.10 | 58.20 | 57.79 | 57.80 | 372,205 | -0.69(-1.18%) |