Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 58.24 | 58.34 | 58.15 | 58.28 | 5,630 | +0.03(+0.05%) |
May 05, 2023 | 57.67 | 58.25 | 57.67 | 58.25 | 2,307 | +1.13(+1.98%) |
May 04, 2023 | 57.13 | 57.39 | 57.12 | 57.12 | 1,474 | -0.42(-0.73%) |
May 03, 2023 | 58.07 | 58.38 | 57.53 | 57.54 | 3,708 | -0.50(-0.86%) |
May 02, 2023 | 57.85 | 58.04 | 57.75 | 58.04 | 2,851 | -0.62(-1.05%) |
May 01, 2023 | 58.80 | 58.80 | 58.61 | 58.66 | 10,123 | -0.00(-0.01%) |
Apr 28, 2023 | 58.01 | 58.66 | 58.01 | 58.66 | 6,195 | +0.41(+0.70%) |
Apr 27, 2023 | 57.49 | 58.26 | 57.49 | 58.26 | 4,488 | +0.95(+1.65%) |
Apr 26, 2023 | 57.59 | 57.68 | 57.20 | 57.31 | 4,084 | -0.15(-0.26%) |
Apr 25, 2023 | 58.03 | 58.11 | 57.46 | 57.46 | 3,366 | -0.93(-1.59%) |
Apr 24, 2023 | 58.32 | 58.45 | 58.31 | 58.39 | 3,046 | -0.03(-0.06%) |
Apr 21, 2023 | 58.40 | 58.42 | 58.10 | 58.42 | 9,520 | +0.12(+0.20%) |
Apr 20, 2023 | 58.15 | 58.58 | 58.15 | 58.30 | 159,402 | -0.27(-0.47%) |
Apr 19, 2023 | 58.42 | 58.61 | 58.41 | 58.58 | 2,860 | -0.03(-0.05%) |
Apr 18, 2023 | 58.71 | 58.72 | 58.37 | 58.60 | 3,348 | +0.11(+0.20%) |
Apr 17, 2023 | 58.22 | 58.49 | 58.10 | 58.49 | 6,144 | +0.15(+0.26%) |
Apr 14, 2023 | 58.59 | 58.59 | 58.03 | 58.34 | 6,137 | -0.02(-0.04%) |
Apr 13, 2023 | 57.79 | 58.47 | 57.73 | 58.36 | 5,179 | +0.75(+1.30%) |
Apr 12, 2023 | 57.94 | 58.05 | 57.61 | 57.61 | 3,795 | -0.25(-0.43%) |
Apr 11, 2023 | 57.88 | 57.99 | 57.86 | 57.86 | 1,354 | +0.02(+0.03%) |
Apr 10, 2023 | 57.45 | 57.84 | 57.45 | 57.84 | 8,768 | +0.00(+0.00%) |
Apr 06, 2023 | 57.73 | 57.84 | 57.57 | 57.84 | 3,734 | +0.19(+0.33%) |
Apr 05, 2023 | 57.74 | 57.74 | 57.44 | 57.65 | 1,586 | -0.04(-0.07%) |
Apr 04, 2023 | 58.00 | 58.14 | 57.59 | 57.69 | 8,523 | -0.36(-0.63%) |
Apr 03, 2023 | 57.75 | 58.13 | 57.75 | 58.06 | 9,520 | +0.21(+0.36%) |
Mar 31, 2023 | 57.05 | 57.85 | 57.05 | 57.85 | 2,759 | +0.79(+1.39%) |
Mar 30, 2023 | 57.04 | 57.06 | 56.89 | 57.06 | 5,440 | +0.35(+0.61%) |
Mar 29, 2023 | 56.55 | 56.74 | 56.45 | 56.71 | 3,681 | +0.81(+1.45%) |
Mar 28, 2023 | 55.81 | 55.99 | 55.66 | 55.90 | 21,853 | -0.11(-0.20%) |
Mar 27, 2023 | 55.98 | 56.22 | 55.98 | 56.01 | 1,856 | +0.17(+0.30%) |
Mar 24, 2023 | 55.14 | 55.89 | 55.14 | 55.84 | 3,103 | +0.17(+0.30%) |
Mar 23, 2023 | 55.94 | 56.32 | 55.27 | 55.68 | 8,973 | +0.10(+0.18%) |
Mar 22, 2023 | 56.35 | 56.62 | 55.58 | 55.58 | 9,639 | -0.83(-1.48%) |
Mar 21, 2023 | 56.22 | 56.42 | 55.94 | 56.41 | 11,776 | +0.84(+1.51%) |
Mar 20, 2023 | 55.34 | 55.63 | 55.29 | 55.57 | 10,912 | +0.32(+0.59%) |
Mar 17, 2023 | 55.65 | 55.79 | 55.16 | 55.25 | 11,513 | -0.56(-1.01%) |
Mar 16, 2023 | 54.50 | 55.89 | 54.50 | 55.81 | 16,835 | +0.99(+1.81%) |
Mar 15, 2023 | 54.60 | 54.89 | 54.33 | 54.82 | 9,215 | -0.39(-0.70%) |
Mar 14, 2023 | 54.99 | 55.36 | 54.78 | 55.21 | 5,148 | +0.87(+1.60%) |
Mar 13, 2023 | 53.82 | 54.76 | 53.57 | 54.34 | 7,954 | -0.07(-0.12%) |
Mar 10, 2023 | 54.92 | 55.36 | 54.40 | 54.40 | 3,838 | -0.91(-1.64%) |
Mar 09, 2023 | 56.60 | 56.61 | 55.17 | 55.31 | 29,406 | -1.03(-1.83%) |
Mar 08, 2023 | 56.17 | 56.34 | 56.13 | 56.34 | 6,299 | +0.05(+0.09%) |
Mar 07, 2023 | 56.46 | 56.46 | 56.16 | 56.29 | 4,307 | -0.82(-1.43%) |
Mar 06, 2023 | 57.04 | 57.37 | 57.04 | 57.11 | 8,380 | +0.06(+0.10%) |
Mar 03, 2023 | 56.59 | 57.06 | 56.45 | 57.05 | 4,503 | +0.88(+1.57%) |
Mar 02, 2023 | 55.72 | 56.17 | 55.60 | 56.17 | 4,699 | +0.45(+0.81%) |