Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 55.75 | 55.75 | 55.44 | 55.69 | 515,883 | -0.09(-0.16%) |
May 05, 2023 | 55.76 | 55.91 | 55.39 | 55.78 | 517,929 | +0.34(+0.61%) |
May 04, 2023 | 55.85 | 55.89 | 55.28 | 55.44 | 1,044,620 | -0.71(-1.26%) |
May 03, 2023 | 55.90 | 56.78 | 55.90 | 56.15 | 1,392,851 | +0.32(+0.57%) |
May 02, 2023 | 56.00 | 56.37 | 55.45 | 55.83 | 1,097,088 | -0.50(-0.88%) |
May 01, 2023 | 56.35 | 56.59 | 56.19 | 56.33 | 984,501 | -0.07(-0.12%) |
Apr 28, 2023 | 55.72 | 56.63 | 55.67 | 56.40 | 1,344,445 | +0.58(+1.03%) |
Apr 27, 2023 | 55.45 | 55.88 | 55.08 | 55.82 | 1,355,921 | +0.46(+0.83%) |
Apr 26, 2023 | 55.33 | 55.60 | 54.92 | 55.36 | 1,523,153 | -0.40(-0.71%) |
Apr 25, 2023 | 56.42 | 56.56 | 55.65 | 55.76 | 1,022,021 | -1.03(-1.82%) |
Apr 24, 2023 | 56.57 | 56.87 | 56.53 | 56.79 | 1,007,881 | +0.35(+0.62%) |
Apr 21, 2023 | 56.15 | 56.58 | 56.10 | 56.45 | 1,381,544 | +0.56(+1.00%) |
Apr 20, 2023 | 56.05 | 56.21 | 55.71 | 55.89 | 1,048,706 | -0.51(-0.90%) |
Apr 19, 2023 | 55.23 | 56.50 | 55.21 | 56.40 | 2,696,891 | +1.56(+2.84%) |
Apr 18, 2023 | 55.25 | 55.33 | 54.72 | 54.84 | 574,599 | -0.21(-0.38%) |
Apr 17, 2023 | 54.88 | 55.08 | 54.72 | 55.04 | 551,714 | +0.26(+0.47%) |
Apr 14, 2023 | 54.86 | 55.06 | 54.55 | 54.79 | 628,614 | -0.19(-0.34%) |
Apr 13, 2023 | 54.33 | 54.99 | 54.31 | 54.97 | 755,233 | +0.83(+1.54%) |
Apr 12, 2023 | 54.58 | 54.83 | 54.09 | 54.14 | 795,065 | -0.06(-0.11%) |
Apr 11, 2023 | 54.00 | 54.45 | 54.00 | 54.20 | 833,052 | +0.38(+0.70%) |
Apr 10, 2023 | 53.69 | 53.85 | 53.28 | 53.82 | 319,332 | -0.09(-0.17%) |
Apr 06, 2023 | 53.98 | 54.06 | 53.62 | 53.91 | 509,752 | -0.01(-0.02%) |
Apr 05, 2023 | 53.55 | 53.98 | 53.49 | 53.92 | 610,135 | +0.31(+0.57%) |
Apr 04, 2023 | 53.43 | 53.94 | 53.43 | 53.61 | 628,103 | +0.28(+0.52%) |
Apr 03, 2023 | 53.43 | 53.47 | 52.90 | 53.34 | 682,477 | -0.29(-0.54%) |
Mar 31, 2023 | 52.94 | 53.70 | 52.94 | 53.62 | 624,504 | +0.83(+1.58%) |
Mar 30, 2023 | 52.77 | 52.84 | 52.52 | 52.79 | 584,569 | +0.42(+0.80%) |
Mar 29, 2023 | 52.26 | 52.44 | 52.11 | 52.37 | 466,368 | +0.34(+0.65%) |
Mar 28, 2023 | 52.26 | 52.50 | 51.86 | 52.03 | 511,616 | -0.42(-0.80%) |
Mar 27, 2023 | 52.47 | 52.98 | 52.39 | 52.45 | 759,878 | +0.28(+0.53%) |
Mar 24, 2023 | 51.33 | 52.25 | 51.27 | 52.17 | 530,043 | +0.65(+1.25%) |
Mar 23, 2023 | 51.88 | 52.26 | 51.23 | 51.53 | 749,753 | -0.09(-0.17%) |
Mar 22, 2023 | 52.52 | 52.95 | 51.62 | 51.62 | 806,098 | -0.90(-1.72%) |
Mar 21, 2023 | 52.05 | 52.61 | 52.01 | 52.52 | 733,204 | +0.72(+1.38%) |
Mar 20, 2023 | 51.27 | 51.89 | 51.19 | 51.80 | 717,580 | +0.62(+1.20%) |
Mar 17, 2023 | 51.72 | 51.91 | 51.04 | 51.19 | 1,033,327 | -0.76(-1.47%) |
Mar 16, 2023 | 50.69 | 52.04 | 50.69 | 51.95 | 1,121,508 | +0.81(+1.59%) |
Mar 15, 2023 | 50.85 | 51.19 | 50.41 | 51.14 | 1,656,437 | -0.44(-0.85%) |
Mar 14, 2023 | 51.36 | 51.75 | 50.97 | 51.58 | 1,385,947 | +0.90(+1.78%) |
Mar 13, 2023 | 49.82 | 51.25 | 49.78 | 50.67 | 1,956,119 | +0.57(+1.13%) |
Mar 10, 2023 | 50.94 | 51.10 | 49.74 | 50.11 | 1,619,831 | -0.92(-1.81%) |
Mar 09, 2023 | 51.53 | 52.02 | 50.92 | 51.03 | 885,774 | -0.41(-0.79%) |
Mar 08, 2023 | 51.41 | 51.69 | 51.18 | 51.44 | 774,403 | -0.09(-0.17%) |
Mar 07, 2023 | 52.42 | 52.60 | 51.47 | 51.53 | 928,674 | -0.88(-1.69%) |
Mar 06, 2023 | 52.93 | 53.09 | 52.30 | 52.41 | 640,014 | -0.69(-1.29%) |
Mar 03, 2023 | 52.31 | 53.15 | 52.30 | 53.10 | 565,555 | +0.92(+1.77%) |
Mar 02, 2023 | 51.09 | 52.29 | 51.09 | 52.17 | 508,904 | +0.76(+1.49%) |