Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 56.60 | 56.60 | 56.47 | 56.53 | 347,251 | +0.26(+0.46%) |
May 05, 2023 | 56.06 | 56.34 | 55.66 | 56.27 | 252,935 | +0.32(+0.57%) |
May 04, 2023 | 55.97 | 56.02 | 55.72 | 55.95 | 394,296 | +0.69(+1.25%) |
May 03, 2023 | 55.35 | 55.66 | 55.25 | 55.26 | 660,228 | -0.09(-0.16%) |
May 02, 2023 | 55.39 | 55.42 | 55.21 | 55.35 | 275,678 | -0.19(-0.34%) |
May 01, 2023 | 55.58 | 55.90 | 55.48 | 55.54 | 387,646 | -0.18(-0.32%) |
Apr 28, 2023 | 55.58 | 55.90 | 55.50 | 55.72 | 584,792 | +0.23(+0.41%) |
Apr 27, 2023 | 55.31 | 55.56 | 54.58 | 55.49 | 267,824 | +0.46(+0.84%) |
Apr 26, 2023 | 55.26 | 55.28 | 54.99 | 55.03 | 396,132 | +0.23(+0.42%) |
Apr 25, 2023 | 54.92 | 54.99 | 54.76 | 54.80 | 308,466 | -0.38(-0.69%) |
Apr 24, 2023 | 55.04 | 55.20 | 54.88 | 55.18 | 443,536 | +0.10(+0.18%) |
Apr 21, 2023 | 55.03 | 55.09 | 54.88 | 55.08 | 371,002 | -0.23(-0.42%) |
Apr 20, 2023 | 55.35 | 55.48 | 55.18 | 55.31 | 367,772 | +0.01(+0.02%) |
Apr 19, 2023 | 55.17 | 55.35 | 55.17 | 55.30 | 266,671 | -0.31(-0.56%) |
Apr 18, 2023 | 55.69 | 55.71 | 54.97 | 55.61 | 315,111 | +0.06(+0.11%) |
Apr 17, 2023 | 55.53 | 55.57 | 55.35 | 55.55 | 417,096 | +0.22(+0.40%) |
Apr 14, 2023 | 55.46 | 55.58 | 55.21 | 55.33 | 672,576 | -0.34(-0.61%) |
Apr 13, 2023 | 55.46 | 55.75 | 55.46 | 55.67 | 341,652 | +0.48(+0.87%) |
Apr 12, 2023 | 55.50 | 55.51 | 55.15 | 55.19 | 450,331 | +0.12(+0.22%) |
Apr 11, 2023 | 55.07 | 55.23 | 55.03 | 55.07 | 941,653 | +0.23(+0.42%) |
Apr 10, 2023 | 54.56 | 54.86 | 54.56 | 54.84 | 216,324 | +0.01(+0.02%) |
Apr 06, 2023 | 54.64 | 54.97 | 54.62 | 54.83 | 322,169 | +0.06(+0.11%) |
Apr 05, 2023 | 54.92 | 54.98 | 54.64 | 54.77 | 636,077 | -0.17(-0.31%) |
Apr 04, 2023 | 54.78 | 55.00 | 54.78 | 54.94 | 562,917 | +0.18(+0.33%) |
Apr 03, 2023 | 54.57 | 54.83 | 54.57 | 54.76 | 394,363 | +0.19(+0.35%) |
Mar 31, 2023 | 54.52 | 54.68 | 54.44 | 54.57 | 309,899 | +0.00(+0.00%) |
Mar 30, 2023 | 54.55 | 54.74 | 54.40 | 54.57 | 329,694 | +0.19(+0.35%) |
Mar 29, 2023 | 54.25 | 54.48 | 54.20 | 54.38 | 387,433 | +0.10(+0.18%) |
Mar 28, 2023 | 54.26 | 54.36 | 54.16 | 54.28 | 314,834 | +0.15(+0.28%) |
Mar 27, 2023 | 54.01 | 54.13 | 53.91 | 54.13 | 410,298 | +0.03(+0.06%) |
Mar 24, 2023 | 53.81 | 54.10 | 53.80 | 54.10 | 463,780 | -0.09(-0.17%) |
Mar 23, 2023 | 54.24 | 54.53 | 54.02 | 54.19 | 523,339 | +0.48(+0.89%) |
Mar 22, 2023 | 53.50 | 54.22 | 53.50 | 53.71 | 551,442 | +0.23(+0.43%) |
Mar 21, 2023 | 53.47 | 53.54 | 53.26 | 53.48 | 572,183 | +0.24(+0.45%) |
Mar 20, 2023 | 53.03 | 53.27 | 53.03 | 53.24 | 761,824 | +0.39(+0.74%) |
Mar 17, 2023 | 52.89 | 53.37 | 52.82 | 52.85 | 421,890 | -0.09(-0.17%) |
Mar 16, 2023 | 52.50 | 52.97 | 52.31 | 52.94 | 711,210 | +0.57(+1.09%) |
Mar 15, 2023 | 52.00 | 52.42 | 51.50 | 52.37 | 1,157,391 | -0.48(-0.91%) |
Mar 14, 2023 | 52.65 | 52.96 | 52.65 | 52.85 | 670,328 | -0.21(-0.40%) |
Mar 13, 2023 | 52.68 | 53.25 | 52.68 | 53.06 | 855,185 | +0.07(+0.13%) |
Mar 10, 2023 | 53.04 | 53.29 | 52.94 | 52.99 | 445,475 | -0.03(-0.06%) |
Mar 09, 2023 | 53.29 | 53.48 | 52.96 | 53.02 | 501,222 | -0.59(-1.10%) |
Mar 08, 2023 | 53.46 | 53.70 | 53.46 | 53.61 | 533,649 | +0.20(+0.37%) |
Mar 07, 2023 | 53.83 | 54.00 | 53.34 | 53.41 | 860,483 | -0.59(-1.08%) |
Mar 06, 2023 | 53.97 | 54.22 | 53.71 | 54.00 | 406,841 | -0.06(-0.11%) |
Mar 03, 2023 | 53.73 | 54.11 | 53.48 | 54.06 | 952,462 | +0.37(+0.69%) |
Mar 02, 2023 | 53.29 | 53.72 | 53.04 | 53.69 | 538,973 | +0.25(+0.47%) |