Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 53.35 | 53.49 | 53.22 | 53.47 | 25,795 | -0.23(-0.43%) |
May 05, 2023 | 53.38 | 53.90 | 53.38 | 53.70 | 179,475 | -1.53(-2.77%) |
May 04, 2023 | 54.20 | 55.34 | 54.13 | 55.22 | 13,508 | +1.36(+2.53%) |
May 03, 2023 | 54.25 | 54.46 | 53.79 | 53.86 | 145,050 | -0.49(-0.90%) |
May 02, 2023 | 53.91 | 54.58 | 53.74 | 54.35 | 83,430 | -0.46(-0.84%) |
May 01, 2023 | 56.39 | 56.39 | 53.93 | 54.81 | 8,292 | -1.83(-3.23%) |
Apr 28, 2023 | 56.38 | 56.76 | 55.80 | 56.64 | 26,762 | -0.99(-1.72%) |
Apr 27, 2023 | 56.68 | 57.63 | 56.68 | 57.63 | 16,931 | +0.72(+1.27%) |
Apr 26, 2023 | 56.83 | 56.97 | 56.25 | 56.91 | 10,383 | +0.49(+0.87%) |
Apr 25, 2023 | 56.38 | 56.76 | 56.24 | 56.42 | 9,892 | -0.33(-0.58%) |
Apr 24, 2023 | 56.38 | 56.83 | 56.37 | 56.75 | 13,194 | -0.08(-0.14%) |
Apr 21, 2023 | 56.91 | 56.96 | 56.50 | 56.83 | 10,180 | +0.42(+0.74%) |
Apr 20, 2023 | 56.33 | 56.72 | 56.09 | 56.41 | 11,527 | -0.07(-0.12%) |
Apr 19, 2023 | 56.19 | 56.58 | 56.02 | 56.48 | 10,844 | +1.58(+2.88%) |
Apr 18, 2023 | 54.72 | 54.90 | 54.58 | 54.90 | 9,868 | +0.23(+0.42%) |
Apr 17, 2023 | 54.92 | 55.04 | 54.28 | 54.67 | 14,308 | +0.21(+0.39%) |
Apr 14, 2023 | 54.92 | 54.93 | 54.36 | 54.46 | 16,565 | -2.01(-3.56%) |
Apr 13, 2023 | 56.38 | 56.52 | 56.01 | 56.47 | 10,091 | +1.04(+1.88%) |
Apr 12, 2023 | 55.72 | 55.90 | 55.43 | 55.43 | 11,234 | +0.16(+0.29%) |
Apr 11, 2023 | 55.00 | 55.29 | 54.77 | 55.27 | 16,486 | +0.07(+0.13%) |
Apr 10, 2023 | 55.82 | 55.82 | 55.10 | 55.20 | 11,027 | -0.21(-0.39%) |
Apr 06, 2023 | 55.14 | 55.54 | 55.14 | 55.41 | 6,090 | +0.30(+0.54%) |
Apr 05, 2023 | 55.29 | 55.29 | 54.96 | 55.12 | 9,982 | +0.70(+1.29%) |
Apr 04, 2023 | 53.85 | 54.43 | 53.81 | 54.42 | 12,667 | +0.13(+0.24%) |
Apr 03, 2023 | 53.98 | 54.31 | 53.77 | 54.29 | 30,624 | -0.08(-0.15%) |
Mar 31, 2023 | 54.47 | 54.53 | 54.22 | 54.37 | 13,167 | +0.64(+1.19%) |
Mar 30, 2023 | 53.83 | 53.91 | 53.34 | 53.73 | 8,212 | +1.18(+2.25%) |
Mar 29, 2023 | 52.24 | 52.96 | 52.24 | 52.55 | 8,520 | +0.38(+0.73%) |
Mar 28, 2023 | 52.13 | 52.34 | 51.88 | 52.17 | 13,105 | +0.11(+0.21%) |
Mar 27, 2023 | 51.92 | 52.08 | 51.77 | 52.06 | 16,490 | +1.04(+2.04%) |
Mar 24, 2023 | 50.75 | 51.02 | 50.68 | 51.02 | 10,212 | -0.69(-1.33%) |
Mar 23, 2023 | 52.03 | 52.43 | 51.71 | 51.71 | 10,085 | +0.06(+0.12%) |
Mar 22, 2023 | 51.32 | 51.80 | 51.30 | 51.65 | 13,666 | -0.18(-0.36%) |
Mar 21, 2023 | 51.97 | 52.16 | 51.74 | 51.83 | 6,017 | +0.71(+1.39%) |
Mar 20, 2023 | 51.12 | 51.35 | 51.10 | 51.12 | 8,259 | +0.16(+0.31%) |
Mar 17, 2023 | 50.34 | 50.99 | 50.33 | 50.96 | 11,764 | -0.38(-0.74%) |
Mar 16, 2023 | 51.20 | 51.34 | 50.68 | 51.34 | 13,407 | +0.49(+0.95%) |
Mar 15, 2023 | 50.66 | 51.19 | 50.10 | 50.85 | 7,398 | -0.77(-1.48%) |
Mar 14, 2023 | 51.34 | 51.71 | 51.27 | 51.62 | 9,208 | +0.85(+1.67%) |
Mar 13, 2023 | 50.68 | 50.98 | 50.58 | 50.77 | 12,600 | +0.47(+0.93%) |
Mar 10, 2023 | 50.68 | 50.84 | 50.25 | 50.30 | 9,758 | +0.30(+0.60%) |
Mar 09, 2023 | 49.97 | 50.28 | 49.91 | 50.00 | 11,861 | +0.22(+0.44%) |
Mar 08, 2023 | 49.85 | 50.23 | 49.77 | 49.78 | 5,996 | -0.72(-1.43%) |
Mar 07, 2023 | 51.45 | 51.45 | 50.25 | 50.50 | 7,167 | -0.35(-0.68%) |
Mar 06, 2023 | 50.70 | 51.06 | 50.60 | 50.85 | 11,209 | -0.89(-1.72%) |
Mar 03, 2023 | 51.10 | 51.75 | 51.10 | 51.74 | 15,375 | +2.14(+4.31%) |
Mar 02, 2023 | 48.87 | 49.60 | 48.23 | 49.60 | 35,900 | -0.48(-0.96%) |