Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 54.97 | 54.97 | 54.50 | 54.58 | 6,842 | +0.09(+0.17%) |
May 05, 2023 | 53.56 | 54.79 | 53.56 | 54.49 | 12,470 | +1.18(+2.22%) |
May 04, 2023 | 52.75 | 53.66 | 52.75 | 53.31 | 3,332 | +0.44(+0.83%) |
May 03, 2023 | 52.59 | 53.39 | 52.59 | 52.87 | 5,900 | -0.04(-0.08%) |
May 02, 2023 | 53.10 | 53.10 | 52.69 | 52.91 | 6,357 | -0.65(-1.22%) |
May 01, 2023 | 54.10 | 54.17 | 53.38 | 53.57 | 5,551 | -0.55(-1.02%) |
Apr 28, 2023 | 53.22 | 54.12 | 53.22 | 54.12 | 3,473 | +0.95(+1.78%) |
Apr 27, 2023 | 53.35 | 53.35 | 52.92 | 53.17 | 15,966 | +0.49(+0.93%) |
Apr 26, 2023 | 52.52 | 53.38 | 52.52 | 52.68 | 4,074 | +0.23(+0.44%) |
Apr 25, 2023 | 52.38 | 52.67 | 52.38 | 52.45 | 6,883 | -0.22(-0.42%) |
Apr 24, 2023 | 52.72 | 52.72 | 52.58 | 52.67 | 3,821 | -0.13(-0.24%) |
Apr 21, 2023 | 52.75 | 52.80 | 52.52 | 52.80 | 1,657 | +0.09(+0.18%) |
Apr 20, 2023 | 52.51 | 52.81 | 52.51 | 52.70 | 2,158 | -0.20(-0.37%) |
Apr 19, 2023 | 52.70 | 52.91 | 52.70 | 52.90 | 1,524 | -0.18(-0.33%) |
Apr 18, 2023 | 53.36 | 53.49 | 52.97 | 53.08 | 1,637 | -0.45(-0.84%) |
Apr 17, 2023 | 53.70 | 53.73 | 53.28 | 53.53 | 2,428 | -0.15(-0.28%) |
Apr 14, 2023 | 54.40 | 54.40 | 53.51 | 53.68 | 2,802 | -0.48(-0.88%) |
Apr 13, 2023 | 53.54 | 54.34 | 53.54 | 54.15 | 7,463 | +0.84(+1.57%) |
Apr 12, 2023 | 53.61 | 53.61 | 53.14 | 53.32 | 2,489 | +0.19(+0.35%) |
Apr 11, 2023 | 52.88 | 53.39 | 52.88 | 53.13 | 3,157 | +0.60(+1.15%) |
Apr 10, 2023 | 52.32 | 52.53 | 52.08 | 52.53 | 9,915 | +0.20(+0.39%) |
Apr 06, 2023 | 51.99 | 52.36 | 51.63 | 52.32 | 2,644 | +0.21(+0.40%) |
Apr 05, 2023 | 52.31 | 52.31 | 52.11 | 52.11 | 773 | -0.34(-0.66%) |
Apr 04, 2023 | 53.15 | 53.15 | 52.39 | 52.46 | 7,651 | -0.80(-1.50%) |
Apr 03, 2023 | 53.61 | 53.61 | 53.14 | 53.25 | 4,251 | +0.14(+0.26%) |
Mar 31, 2023 | 52.99 | 53.14 | 52.95 | 53.11 | 3,205 | +0.34(+0.64%) |
Mar 30, 2023 | 52.39 | 53.00 | 52.39 | 52.78 | 3,791 | +0.83(+1.61%) |
Mar 29, 2023 | 51.73 | 52.04 | 51.73 | 51.94 | 2,794 | +0.75(+1.46%) |
Mar 28, 2023 | 50.76 | 51.33 | 50.76 | 51.20 | 4,845 | +0.71(+1.42%) |
Mar 27, 2023 | 50.52 | 50.68 | 50.26 | 50.48 | 6,408 | +0.49(+0.99%) |
Mar 24, 2023 | 49.45 | 50.35 | 49.45 | 49.99 | 1,894 | -0.19(-0.38%) |
Mar 23, 2023 | 51.03 | 51.28 | 49.72 | 50.18 | 12,168 | -0.77(-1.52%) |
Mar 22, 2023 | 51.73 | 51.73 | 50.95 | 50.95 | 3,806 | -0.85(-1.64%) |
Mar 21, 2023 | 52.16 | 52.16 | 51.62 | 51.81 | 5,344 | +0.37(+0.71%) |
Mar 20, 2023 | 51.30 | 51.79 | 51.30 | 51.44 | 2,767 | +0.25(+0.50%) |
Mar 17, 2023 | 51.09 | 51.28 | 50.73 | 51.18 | 7,137 | -0.17(-0.34%) |
Mar 16, 2023 | 50.67 | 51.42 | 50.67 | 51.36 | 6,347 | +0.59(+1.17%) |
Mar 15, 2023 | 51.09 | 51.09 | 50.25 | 50.77 | 7,474 | -0.88(-1.70%) |
Mar 14, 2023 | 52.01 | 52.57 | 51.43 | 51.64 | 9,989 | +0.18(+0.35%) |
Mar 13, 2023 | 50.87 | 51.89 | 50.87 | 51.47 | 3,247 | +0.18(+0.34%) |
Mar 10, 2023 | 51.91 | 51.94 | 50.99 | 51.29 | 6,055 | -0.67(-1.30%) |
Mar 09, 2023 | 52.26 | 52.60 | 51.95 | 51.96 | 4,868 | -0.31(-0.59%) |
Mar 08, 2023 | 52.02 | 52.27 | 52.02 | 52.27 | 1,310 | +0.13(+0.24%) |
Mar 07, 2023 | 53.00 | 53.03 | 52.02 | 52.15 | 7,526 | -1.26(-2.35%) |
Mar 06, 2023 | 54.09 | 54.09 | 53.40 | 53.40 | 8,671 | -0.74(-1.37%) |
Mar 03, 2023 | 53.49 | 54.15 | 53.23 | 54.15 | 6,342 | +0.89(+1.67%) |
Mar 02, 2023 | 52.80 | 53.26 | 52.80 | 53.26 | 4,449 | +0.34(+0.65%) |