Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 54.87 | 54.94 | 54.40 | 54.73 | 730,457 | -0.26(-0.48%) |
May 05, 2023 | 54.11 | 55.41 | 54.11 | 54.99 | 1,348,380 | +1.32(+2.46%) |
May 04, 2023 | 53.35 | 54.19 | 53.03 | 53.67 | 1,159,193 | +0.32(+0.60%) |
May 03, 2023 | 53.10 | 54.38 | 52.79 | 53.35 | 1,371,595 | +0.29(+0.55%) |
May 02, 2023 | 53.85 | 54.31 | 53.00 | 53.06 | 1,208,108 | -0.75(-1.39%) |
May 01, 2023 | 53.99 | 54.25 | 52.97 | 53.81 | 1,163,407 | -0.29(-0.54%) |
Apr 28, 2023 | 53.21 | 54.35 | 53.21 | 54.10 | 900,125 | +0.97(+1.83%) |
Apr 27, 2023 | 52.68 | 53.43 | 52.42 | 53.13 | 1,861,683 | +0.79(+1.50%) |
Apr 26, 2023 | 53.05 | 53.33 | 52.07 | 52.34 | 1,896,375 | -0.95(-1.78%) |
Apr 25, 2023 | 54.24 | 54.25 | 53.17 | 53.29 | 1,143,917 | -1.24(-2.28%) |
Apr 24, 2023 | 55.30 | 55.58 | 53.94 | 54.54 | 1,281,357 | -0.77(-1.39%) |
Apr 21, 2023 | 54.94 | 55.90 | 54.58 | 55.30 | 1,902,251 | +0.66(+1.21%) |
Apr 20, 2023 | 55.28 | 55.28 | 53.58 | 54.64 | 1,795,355 | +0.06(+0.11%) |
Apr 19, 2023 | 53.50 | 54.71 | 52.91 | 54.59 | 2,172,080 | +1.14(+2.14%) |
Apr 18, 2023 | 53.12 | 53.61 | 52.66 | 53.44 | 2,308,230 | +0.47(+0.88%) |
Apr 17, 2023 | 52.10 | 53.31 | 51.87 | 52.97 | 2,895,863 | +0.90(+1.73%) |
Apr 14, 2023 | 53.63 | 54.16 | 51.88 | 52.07 | 3,788,455 | -1.39(-2.59%) |
Apr 13, 2023 | 55.15 | 55.15 | 53.34 | 53.46 | 3,233,280 | -1.44(-2.62%) |
Apr 12, 2023 | 56.38 | 56.38 | 54.85 | 54.90 | 1,724,554 | -0.89(-1.60%) |
Apr 11, 2023 | 56.66 | 56.66 | 55.73 | 55.79 | 1,590,877 | -0.89(-1.57%) |
Apr 10, 2023 | 56.24 | 56.76 | 55.67 | 56.68 | 659,468 | +0.05(+0.09%) |
Apr 06, 2023 | 56.73 | 56.73 | 55.93 | 56.63 | 885,967 | +0.23(+0.41%) |
Apr 05, 2023 | 56.71 | 57.05 | 56.06 | 56.40 | 916,715 | -0.33(-0.58%) |
Apr 04, 2023 | 57.51 | 57.51 | 56.34 | 56.73 | 899,701 | -0.44(-0.76%) |
Apr 03, 2023 | 57.60 | 58.26 | 56.79 | 57.17 | 1,065,109 | -0.70(-1.21%) |
Mar 31, 2023 | 56.71 | 57.94 | 56.71 | 57.86 | 1,410,166 | +1.52(+2.70%) |
Mar 30, 2023 | 55.93 | 56.63 | 55.77 | 56.34 | 1,089,529 | +1.08(+1.95%) |
Mar 29, 2023 | 54.95 | 55.41 | 54.68 | 55.26 | 830,702 | +0.98(+1.81%) |
Mar 28, 2023 | 53.96 | 54.41 | 53.83 | 54.28 | 806,316 | -0.15(-0.28%) |
Mar 27, 2023 | 54.42 | 54.99 | 54.00 | 54.44 | 1,160,961 | +0.46(+0.86%) |
Mar 24, 2023 | 52.00 | 53.98 | 52.00 | 53.97 | 1,010,567 | +1.66(+3.17%) |
Mar 23, 2023 | 52.92 | 53.62 | 52.20 | 52.32 | 1,050,502 | -0.20(-0.39%) |
Mar 22, 2023 | 54.68 | 54.68 | 52.46 | 52.52 | 1,473,438 | -2.50(-4.54%) |
Mar 21, 2023 | 56.01 | 56.29 | 54.47 | 55.01 | 1,751,641 | -0.57(-1.02%) |
Mar 20, 2023 | 55.43 | 55.88 | 54.91 | 55.58 | 1,837,990 | +0.20(+0.37%) |
Mar 17, 2023 | 55.85 | 56.02 | 55.06 | 55.38 | 3,786,977 | -0.76(-1.36%) |
Mar 16, 2023 | 55.51 | 57.00 | 55.32 | 56.14 | 1,458,303 | +0.01(+0.02%) |
Mar 15, 2023 | 55.96 | 56.82 | 55.22 | 56.13 | 1,356,462 | -0.78(-1.37%) |
Mar 14, 2023 | 56.55 | 56.96 | 55.83 | 56.91 | 1,589,845 | +1.29(+2.32%) |
Mar 13, 2023 | 54.07 | 56.39 | 53.91 | 55.62 | 1,337,553 | +1.26(+2.32%) |
Mar 10, 2023 | 56.93 | 57.16 | 54.12 | 54.36 | 1,445,897 | -2.52(-4.42%) |
Mar 09, 2023 | 58.57 | 58.66 | 56.73 | 56.87 | 923,663 | -1.64(-2.80%) |
Mar 08, 2023 | 58.04 | 58.92 | 57.94 | 58.51 | 1,075,544 | +0.45(+0.78%) |
Mar 07, 2023 | 59.15 | 59.37 | 57.82 | 58.06 | 1,195,095 | -1.15(-1.94%) |
Mar 06, 2023 | 59.51 | 59.57 | 58.95 | 59.21 | 1,484,948 | -0.14(-0.24%) |
Mar 03, 2023 | 58.86 | 59.42 | 58.70 | 59.35 | 1,200,186 | +0.89(+1.52%) |
Mar 02, 2023 | 57.18 | 58.57 | 56.93 | 58.46 | 1,120,334 | +0.95(+1.66%) |