Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 55.55 | 55.67 | 55.03 | 55.54 | 841,915 | +0.11(+0.19%) |
May 05, 2023 | 55.01 | 55.66 | 54.92 | 55.43 | 659,390 | +0.84(+1.55%) |
May 04, 2023 | 55.43 | 55.49 | 54.33 | 54.59 | 726,737 | -0.90(-1.63%) |
May 03, 2023 | 55.81 | 56.46 | 55.39 | 55.49 | 710,664 | -0.09(-0.16%) |
May 02, 2023 | 56.24 | 56.24 | 54.62 | 55.58 | 942,454 | -0.86(-1.53%) |
May 01, 2023 | 56.07 | 56.84 | 56.04 | 56.44 | 1,071,006 | +0.37(+0.66%) |
Apr 28, 2023 | 55.77 | 56.14 | 55.42 | 56.07 | 1,102,751 | +0.46(+0.82%) |
Apr 27, 2023 | 54.36 | 55.72 | 53.51 | 55.62 | 1,538,404 | +1.01(+1.85%) |
Apr 26, 2023 | 54.59 | 55.12 | 54.51 | 54.61 | 1,217,546 | -0.32(-0.58%) |
Apr 25, 2023 | 55.23 | 55.51 | 54.78 | 54.93 | 945,583 | -0.62(-1.12%) |
Apr 24, 2023 | 54.98 | 55.81 | 54.97 | 55.55 | 950,493 | +0.57(+1.04%) |
Apr 21, 2023 | 55.02 | 55.31 | 54.66 | 54.98 | 866,483 | -0.05(-0.09%) |
Apr 20, 2023 | 53.94 | 55.15 | 53.63 | 55.02 | 951,187 | +0.73(+1.34%) |
Apr 19, 2023 | 54.71 | 54.76 | 53.99 | 54.30 | 996,315 | -0.62(-1.13%) |
Apr 18, 2023 | 54.70 | 55.04 | 54.62 | 54.92 | 1,003,863 | +0.36(+0.66%) |
Apr 17, 2023 | 54.69 | 54.96 | 54.08 | 54.56 | 952,242 | -0.15(-0.27%) |
Apr 14, 2023 | 54.43 | 55.03 | 53.98 | 54.70 | 1,010,230 | +0.36(+0.66%) |
Apr 13, 2023 | 54.70 | 54.70 | 53.61 | 54.34 | 914,451 | -0.35(-0.64%) |
Apr 12, 2023 | 55.20 | 55.36 | 54.61 | 54.69 | 833,233 | -0.16(-0.28%) |
Apr 11, 2023 | 54.25 | 55.06 | 53.81 | 54.85 | 1,362,853 | +0.87(+1.62%) |
Apr 10, 2023 | 52.45 | 53.99 | 52.45 | 53.98 | 1,020,515 | +1.13(+2.13%) |
Apr 06, 2023 | 52.52 | 52.94 | 52.44 | 52.85 | 1,018,806 | +0.14(+0.26%) |
Apr 05, 2023 | 54.01 | 54.01 | 52.62 | 52.71 | 1,352,909 | -1.45(-2.67%) |
Apr 04, 2023 | 55.22 | 55.25 | 53.70 | 54.16 | 1,105,543 | -0.91(-1.66%) |
Apr 03, 2023 | 54.98 | 55.46 | 54.77 | 55.07 | 747,396 | -0.06(-0.11%) |
Mar 31, 2023 | 54.11 | 55.21 | 54.02 | 55.13 | 1,589,265 | +1.13(+2.09%) |
Mar 30, 2023 | 54.68 | 55.50 | 53.81 | 54.00 | 919,442 | -0.21(-0.39%) |
Mar 29, 2023 | 54.23 | 54.33 | 53.59 | 54.22 | 1,375,209 | +0.55(+1.03%) |
Mar 28, 2023 | 52.90 | 53.73 | 52.85 | 53.66 | 1,140,280 | +0.85(+1.62%) |
Mar 27, 2023 | 52.72 | 53.06 | 52.28 | 52.81 | 1,759,600 | +0.55(+1.06%) |
Mar 24, 2023 | 51.73 | 52.31 | 51.46 | 52.26 | 1,158,706 | +0.22(+0.43%) |
Mar 23, 2023 | 52.90 | 52.95 | 51.71 | 52.03 | 1,257,987 | -0.95(-1.80%) |
Mar 22, 2023 | 53.75 | 54.07 | 52.97 | 52.98 | 1,124,551 | -0.65(-1.21%) |
Mar 21, 2023 | 53.67 | 54.07 | 53.38 | 53.64 | 2,034,070 | +0.46(+0.86%) |
Mar 20, 2023 | 52.75 | 53.70 | 52.56 | 53.18 | 1,717,176 | +0.68(+1.30%) |
Mar 17, 2023 | 52.85 | 52.85 | 52.14 | 52.50 | 3,880,339 | -0.68(-1.28%) |
Mar 16, 2023 | 51.44 | 53.44 | 51.44 | 53.18 | 2,169,281 | +1.34(+2.59%) |
Mar 15, 2023 | 51.57 | 52.00 | 51.04 | 51.84 | 2,851,345 | -0.84(-1.59%) |
Mar 14, 2023 | 52.37 | 53.21 | 52.09 | 52.68 | 1,960,086 | +1.06(+2.06%) |
Mar 13, 2023 | 52.18 | 52.20 | 51.30 | 51.62 | 2,433,096 | -1.15(-2.18%) |
Mar 10, 2023 | 53.74 | 54.03 | 52.52 | 52.77 | 2,158,869 | -1.33(-2.47%) |
Mar 09, 2023 | 55.69 | 55.85 | 53.98 | 54.10 | 1,521,893 | -1.51(-2.71%) |
Mar 08, 2023 | 55.82 | 56.01 | 55.21 | 55.61 | 1,552,927 | -0.04(-0.07%) |
Mar 07, 2023 | 55.69 | 56.35 | 55.51 | 55.65 | 2,659,525 | +0.04(+0.07%) |
Mar 06, 2023 | 56.39 | 56.70 | 55.57 | 55.61 | 3,146,394 | -0.76(-1.35%) |
Mar 03, 2023 | 56.39 | 56.56 | 55.72 | 56.37 | 2,956,733 | +0.11(+0.19%) |
Mar 02, 2023 | 55.45 | 56.44 | 55.33 | 56.26 | 2,330,852 | +0.77(+1.39%) |