Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 58.19 | 58.53 | 57.46 | 57.78 | 1,060,733 | -0.23(-0.39%) |
May 05, 2023 | 57.48 | 58.40 | 57.41 | 58.00 | 1,351,482 | +0.88(+1.54%) |
May 04, 2023 | 57.58 | 57.78 | 56.55 | 57.12 | 1,186,115 | -0.86(-1.49%) |
May 03, 2023 | 58.71 | 59.08 | 57.87 | 57.98 | 1,296,672 | -0.52(-0.88%) |
May 02, 2023 | 58.67 | 58.67 | 56.72 | 58.50 | 1,683,219 | -0.10(-0.17%) |
May 01, 2023 | 57.47 | 59.42 | 56.95 | 58.60 | 3,189,143 | +2.41(+4.28%) |
Apr 28, 2023 | 55.98 | 56.47 | 55.44 | 56.19 | 1,301,202 | +0.21(+0.37%) |
Apr 27, 2023 | 55.10 | 56.07 | 55.09 | 55.98 | 772,656 | +0.95(+1.73%) |
Apr 26, 2023 | 55.94 | 56.19 | 54.87 | 55.03 | 1,294,945 | -1.20(-2.13%) |
Apr 25, 2023 | 56.12 | 56.58 | 55.97 | 56.23 | 867,262 | -0.37(-0.65%) |
Apr 24, 2023 | 56.41 | 56.82 | 55.86 | 56.60 | 906,063 | +0.12(+0.21%) |
Apr 21, 2023 | 56.68 | 56.91 | 56.29 | 56.48 | 696,879 | -0.17(-0.30%) |
Apr 20, 2023 | 56.47 | 56.95 | 56.46 | 56.65 | 648,145 | +0.05(+0.09%) |
Apr 19, 2023 | 57.08 | 57.23 | 56.21 | 56.60 | 1,144,243 | -0.08(-0.14%) |
Apr 18, 2023 | 56.36 | 56.89 | 56.36 | 56.68 | 1,189,625 | +0.42(+0.74%) |
Apr 17, 2023 | 56.02 | 56.58 | 55.91 | 56.26 | 723,400 | +0.36(+0.64%) |
Apr 14, 2023 | 56.35 | 56.59 | 55.52 | 55.90 | 1,122,581 | -0.69(-1.22%) |
Apr 13, 2023 | 56.15 | 57.01 | 55.82 | 56.60 | 749,760 | +0.56(+1.01%) |
Apr 12, 2023 | 56.08 | 56.59 | 55.84 | 56.03 | 1,310,929 | +0.31(+0.55%) |
Apr 11, 2023 | 55.50 | 56.22 | 55.42 | 55.73 | 1,133,767 | +0.49(+0.88%) |
Apr 10, 2023 | 54.05 | 55.26 | 54.05 | 55.24 | 1,093,748 | +1.05(+1.94%) |
Apr 06, 2023 | 53.98 | 54.30 | 53.79 | 54.19 | 1,101,529 | +0.17(+0.31%) |
Apr 05, 2023 | 54.49 | 54.91 | 53.61 | 54.02 | 1,797,154 | -0.45(-0.82%) |
Apr 04, 2023 | 55.03 | 55.47 | 54.07 | 54.47 | 961,490 | -0.70(-1.27%) |
Apr 03, 2023 | 54.48 | 55.43 | 54.15 | 55.17 | 1,124,763 | +0.64(+1.18%) |
Mar 31, 2023 | 54.18 | 54.64 | 53.94 | 54.53 | 1,031,764 | +0.66(+1.23%) |
Mar 30, 2023 | 53.49 | 54.21 | 53.38 | 53.86 | 1,073,822 | +0.87(+1.64%) |
Mar 29, 2023 | 52.47 | 53.13 | 52.17 | 52.99 | 1,128,980 | +0.89(+1.71%) |
Mar 28, 2023 | 52.32 | 53.00 | 52.03 | 52.10 | 774,387 | -0.24(-0.45%) |
Mar 27, 2023 | 52.10 | 52.73 | 51.76 | 52.34 | 930,504 | +0.50(+0.96%) |
Mar 24, 2023 | 51.04 | 51.88 | 50.63 | 51.84 | 824,384 | +0.37(+0.71%) |
Mar 23, 2023 | 51.31 | 52.08 | 51.08 | 51.48 | 945,615 | +0.16(+0.31%) |
Mar 22, 2023 | 51.89 | 52.47 | 51.32 | 51.32 | 713,112 | -0.74(-1.43%) |
Mar 21, 2023 | 51.89 | 52.38 | 51.82 | 52.06 | 988,010 | +1.01(+1.98%) |
Mar 20, 2023 | 50.75 | 51.64 | 50.49 | 51.05 | 1,095,061 | +0.61(+1.22%) |
Mar 17, 2023 | 51.54 | 51.54 | 50.26 | 50.44 | 1,508,077 | -1.33(-2.56%) |
Mar 16, 2023 | 51.29 | 52.12 | 50.81 | 51.76 | 1,513,454 | +0.10(+0.19%) |
Mar 15, 2023 | 52.40 | 52.40 | 50.56 | 51.67 | 1,405,929 | -1.54(-2.89%) |
Mar 14, 2023 | 52.61 | 53.92 | 52.47 | 53.20 | 915,373 | +1.18(+2.28%) |
Mar 13, 2023 | 51.42 | 52.72 | 51.42 | 52.02 | 1,193,844 | -0.39(-0.74%) |
Mar 10, 2023 | 53.43 | 53.65 | 52.22 | 52.40 | 1,397,937 | -1.10(-2.05%) |
Mar 09, 2023 | 54.13 | 54.56 | 53.44 | 53.50 | 1,340,484 | -0.45(-0.84%) |
Mar 08, 2023 | 53.96 | 54.19 | 53.15 | 53.95 | 993,079 | -0.01(-0.02%) |
Mar 07, 2023 | 54.11 | 54.57 | 53.90 | 53.96 | 593,011 | -0.11(-0.20%) |
Mar 06, 2023 | 54.59 | 54.74 | 53.90 | 54.07 | 949,722 | -0.67(-1.23%) |
Mar 03, 2023 | 54.59 | 54.86 | 54.25 | 54.74 | 725,164 | +0.17(+0.31%) |
Mar 02, 2023 | 54.57 | 54.86 | 54.20 | 54.58 | 700,156 | +0.14(+0.25%) |