Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 55.61 | 56.11 | 55.61 | 55.93 | 14,215 | +0.44(+0.80%) |
May 05, 2023 | 54.82 | 55.61 | 54.82 | 55.49 | 3,649 | +0.85(+1.55%) |
May 04, 2023 | 54.76 | 54.95 | 54.60 | 54.64 | 4,269 | -0.30(-0.55%) |
May 03, 2023 | 55.10 | 55.34 | 54.93 | 54.94 | 4,652 | -0.50(-0.91%) |
May 02, 2023 | 55.48 | 55.56 | 55.13 | 55.45 | 11,131 | -0.43(-0.76%) |
May 01, 2023 | 55.68 | 56.10 | 55.68 | 55.87 | 43,197 | +0.06(+0.11%) |
Apr 28, 2023 | 55.90 | 55.90 | 55.80 | 55.81 | 1,335 | +0.32(+0.57%) |
Apr 27, 2023 | 55.30 | 55.56 | 55.13 | 55.50 | 5,465 | +0.03(+0.06%) |
Apr 26, 2023 | 55.48 | 55.84 | 55.29 | 55.47 | 4,317 | +0.08(+0.14%) |
Apr 25, 2023 | 55.91 | 55.91 | 55.39 | 55.39 | 2,810 | -0.56(-1.00%) |
Apr 24, 2023 | 55.89 | 56.08 | 55.70 | 55.95 | 21,671 | +0.02(+0.04%) |
Apr 21, 2023 | 55.57 | 55.98 | 55.29 | 55.92 | 25,436 | +0.20(+0.36%) |
Apr 20, 2023 | 55.62 | 55.92 | 55.55 | 55.72 | 22,068 | -0.26(-0.47%) |
Apr 19, 2023 | 55.72 | 56.02 | 55.72 | 55.99 | 5,087 | +0.26(+0.47%) |
Apr 18, 2023 | 55.50 | 56.06 | 55.50 | 55.73 | 12,572 | +0.90(+1.63%) |
Apr 17, 2023 | 54.71 | 54.91 | 54.68 | 54.83 | 8,422 | +0.17(+0.31%) |
Apr 14, 2023 | 54.82 | 54.82 | 54.55 | 54.67 | 1,587 | -0.16(-0.29%) |
Apr 13, 2023 | 54.51 | 55.01 | 54.42 | 54.82 | 4,802 | +0.87(+1.61%) |
Apr 12, 2023 | 54.05 | 54.36 | 53.95 | 53.95 | 4,232 | -0.03(-0.05%) |
Apr 11, 2023 | 53.97 | 54.18 | 53.91 | 53.98 | 10,590 | +0.44(+0.82%) |
Apr 10, 2023 | 53.39 | 53.54 | 53.03 | 53.54 | 15,060 | +0.04(+0.08%) |
Apr 06, 2023 | 52.84 | 53.54 | 52.84 | 53.50 | 76,970 | +0.79(+1.50%) |
Apr 05, 2023 | 53.32 | 53.32 | 52.68 | 52.71 | 12,769 | -1.33(-2.46%) |
Apr 04, 2023 | 54.28 | 54.34 | 54.00 | 54.04 | 7,541 | -0.32(-0.60%) |
Apr 03, 2023 | 53.93 | 54.43 | 53.89 | 54.36 | 571,913 | +0.04(+0.08%) |
Mar 31, 2023 | 54.23 | 54.38 | 54.13 | 54.32 | 12,210 | +0.02(+0.05%) |
Mar 30, 2023 | 54.28 | 54.31 | 54.22 | 54.29 | 7,882 | +0.76(+1.43%) |
Mar 29, 2023 | 53.21 | 53.53 | 53.21 | 53.53 | 2,041 | +0.78(+1.47%) |
Mar 28, 2023 | 52.84 | 52.84 | 52.75 | 52.75 | 772 | +0.24(+0.45%) |
Mar 27, 2023 | 52.42 | 52.52 | 52.34 | 52.52 | 1,419 | +0.52(+1.00%) |
Mar 24, 2023 | 51.84 | 52.00 | 51.55 | 52.00 | 2,114 | -0.91(-1.72%) |
Mar 23, 2023 | 53.35 | 53.35 | 52.61 | 52.91 | 2,200 | -0.41(-0.78%) |
Mar 22, 2023 | 53.74 | 53.74 | 53.31 | 53.32 | 2,134 | -0.53(-0.99%) |
Mar 21, 2023 | 53.28 | 53.94 | 53.28 | 53.85 | 10,115 | +1.53(+2.93%) |
Mar 20, 2023 | 52.11 | 52.32 | 51.96 | 52.32 | 3,380 | +1.17(+2.29%) |
Mar 17, 2023 | 51.36 | 51.36 | 50.88 | 51.15 | 14,697 | -0.93(-1.79%) |
Mar 16, 2023 | 50.51 | 52.11 | 50.50 | 52.08 | 82,790 | +1.31(+2.57%) |
Mar 15, 2023 | 50.33 | 50.86 | 50.08 | 50.78 | 30,719 | -2.13(-4.02%) |
Mar 14, 2023 | 52.65 | 52.96 | 52.49 | 52.90 | 8,788 | +1.36(+2.65%) |
Mar 13, 2023 | 51.35 | 51.85 | 51.20 | 51.54 | 10,313 | -0.79(-1.51%) |
Mar 10, 2023 | 53.31 | 53.31 | 52.26 | 52.33 | 46,838 | -0.46(-0.86%) |
Mar 09, 2023 | 53.37 | 53.57 | 52.79 | 52.79 | 3,274 | -0.78(-1.45%) |
Mar 08, 2023 | 53.52 | 53.56 | 53.37 | 53.56 | 4,398 | -0.02(-0.04%) |
Mar 07, 2023 | 54.41 | 54.41 | 53.58 | 53.58 | 2,125 | -0.42(-0.78%) |
Mar 06, 2023 | 54.17 | 54.24 | 54.00 | 54.00 | 3,964 | +0.51(+0.96%) |
Mar 03, 2023 | 52.98 | 53.49 | 52.98 | 53.49 | 1,928 | +0.32(+0.60%) |
Mar 02, 2023 | 52.79 | 53.23 | 52.79 | 53.17 | 2,236 | +1.03(+1.97%) |