Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 54.25 | 54.72 | 53.69 | 54.70 | 921,983 | +0.43(+0.80%) |
May 05, 2023 | 54.41 | 55.02 | 53.99 | 54.27 | 1,684,020 | +0.32(+0.60%) |
May 04, 2023 | 53.54 | 54.03 | 52.90 | 53.95 | 2,468,964 | +0.00(+0.00%) |
May 03, 2023 | 54.66 | 55.33 | 53.92 | 53.95 | 973,788 | -0.63(-1.15%) |
May 02, 2023 | 55.92 | 56.22 | 54.13 | 54.57 | 1,321,684 | -1.67(-2.96%) |
May 01, 2023 | 57.03 | 57.65 | 56.09 | 56.24 | 1,486,511 | -1.16(-2.02%) |
Apr 28, 2023 | 55.93 | 57.46 | 54.28 | 57.40 | 1,878,830 | +2.60(+4.74%) |
Apr 27, 2023 | 54.13 | 55.15 | 54.01 | 54.80 | 1,816,882 | +0.91(+1.69%) |
Apr 26, 2023 | 54.42 | 54.60 | 53.78 | 53.89 | 1,345,959 | -0.56(-1.03%) |
Apr 25, 2023 | 55.16 | 55.30 | 54.35 | 54.45 | 884,767 | -1.11(-1.99%) |
Apr 24, 2023 | 55.79 | 55.99 | 55.31 | 55.55 | 687,682 | -0.34(-0.61%) |
Apr 21, 2023 | 56.66 | 56.66 | 55.80 | 55.90 | 740,543 | -0.53(-0.94%) |
Apr 20, 2023 | 56.08 | 56.47 | 55.68 | 56.43 | 653,515 | -0.15(-0.26%) |
Apr 19, 2023 | 56.38 | 56.79 | 56.27 | 56.57 | 609,860 | -0.03(-0.05%) |
Apr 18, 2023 | 56.90 | 57.08 | 56.37 | 56.60 | 548,674 | -0.02(-0.03%) |
Apr 17, 2023 | 56.36 | 56.67 | 55.86 | 56.62 | 605,553 | +0.26(+0.47%) |
Apr 14, 2023 | 56.46 | 56.81 | 55.87 | 56.36 | 749,497 | -0.06(-0.10%) |
Apr 13, 2023 | 56.18 | 56.82 | 56.08 | 56.42 | 1,203,960 | +0.28(+0.51%) |
Apr 12, 2023 | 56.70 | 56.91 | 56.10 | 56.13 | 1,111,548 | -0.13(-0.23%) |
Apr 11, 2023 | 55.39 | 56.77 | 55.21 | 56.26 | 2,011,145 | +1.16(+2.10%) |
Apr 10, 2023 | 54.79 | 55.16 | 54.50 | 55.10 | 859,224 | -0.09(-0.16%) |
Apr 06, 2023 | 54.12 | 55.21 | 53.95 | 55.19 | 888,942 | +1.08(+1.99%) |
Apr 05, 2023 | 54.53 | 54.62 | 53.97 | 54.11 | 922,975 | -0.55(-1.00%) |
Apr 04, 2023 | 55.70 | 55.89 | 54.23 | 54.66 | 1,325,227 | -0.76(-1.38%) |
Apr 03, 2023 | 55.44 | 55.62 | 55.03 | 55.43 | 966,682 | +0.06(+0.11%) |
Mar 31, 2023 | 54.49 | 55.47 | 54.31 | 55.37 | 657,303 | +0.96(+1.77%) |
Mar 30, 2023 | 54.81 | 54.88 | 54.30 | 54.41 | 960,421 | +0.29(+0.54%) |
Mar 29, 2023 | 53.80 | 54.28 | 53.55 | 54.11 | 860,025 | +0.76(+1.43%) |
Mar 28, 2023 | 53.04 | 53.49 | 52.71 | 53.35 | 896,913 | -0.01(-0.02%) |
Mar 27, 2023 | 53.31 | 53.67 | 52.98 | 53.36 | 1,089,310 | +0.49(+0.93%) |
Mar 24, 2023 | 52.41 | 52.91 | 51.90 | 52.87 | 891,847 | -0.01(-0.02%) |
Mar 23, 2023 | 53.45 | 53.94 | 52.58 | 52.88 | 1,910,906 | -0.32(-0.61%) |
Mar 22, 2023 | 54.61 | 54.69 | 53.17 | 53.20 | 1,457,299 | -1.37(-2.52%) |
Mar 21, 2023 | 53.88 | 54.68 | 53.68 | 54.57 | 1,722,614 | +1.14(+2.13%) |
Mar 20, 2023 | 53.16 | 53.80 | 53.16 | 53.44 | 1,689,603 | +0.62(+1.17%) |
Mar 17, 2023 | 54.08 | 54.08 | 52.70 | 52.82 | 1,763,482 | -1.34(-2.48%) |
Mar 16, 2023 | 52.44 | 54.29 | 52.31 | 54.16 | 1,389,408 | +1.39(+2.64%) |
Mar 15, 2023 | 53.57 | 53.71 | 52.17 | 52.77 | 1,278,130 | -1.04(-1.93%) |
Mar 14, 2023 | 54.11 | 54.75 | 53.29 | 53.81 | 1,590,450 | +0.53(+0.99%) |
Mar 13, 2023 | 53.59 | 53.91 | 52.71 | 53.28 | 1,430,351 | -0.90(-1.66%) |
Mar 10, 2023 | 55.89 | 56.06 | 54.03 | 54.18 | 1,510,585 | -1.88(-3.36%) |
Mar 09, 2023 | 57.55 | 57.99 | 55.99 | 56.06 | 1,213,648 | -1.30(-2.27%) |
Mar 08, 2023 | 56.97 | 57.57 | 56.91 | 57.37 | 1,078,965 | +0.36(+0.64%) |
Mar 07, 2023 | 58.03 | 58.08 | 56.81 | 57.00 | 1,435,708 | -1.10(-1.89%) |
Mar 06, 2023 | 58.50 | 58.96 | 57.92 | 58.10 | 1,078,907 | -0.26(-0.45%) |
Mar 03, 2023 | 58.28 | 58.59 | 57.76 | 58.37 | 1,124,220 | +0.35(+0.61%) |
Mar 02, 2023 | 57.39 | 58.06 | 57.19 | 58.01 | 1,114,184 | +0.44(+0.77%) |