Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 53.58 | 53.58 | 52.42 | 53.17 | 22,880 | -0.41(-0.76%) |
May 05, 2023 | 53.30 | 53.89 | 52.91 | 53.58 | 16,905 | +0.42(+0.78%) |
May 04, 2023 | 52.57 | 53.38 | 51.88 | 53.16 | 22,206 | +0.44(+0.83%) |
May 03, 2023 | 52.85 | 53.21 | 51.91 | 52.73 | 29,990 | +0.32(+0.61%) |
May 02, 2023 | 53.61 | 53.61 | 51.63 | 52.41 | 41,809 | -0.81(-1.53%) |
May 01, 2023 | 52.98 | 53.97 | 52.98 | 53.22 | 26,779 | +0.24(+0.46%) |
Apr 28, 2023 | 54.18 | 54.18 | 52.76 | 52.98 | 16,145 | -1.08(-2.00%) |
Apr 27, 2023 | 53.82 | 54.40 | 53.38 | 54.06 | 19,662 | +0.27(+0.50%) |
Apr 26, 2023 | 55.20 | 55.49 | 53.33 | 53.79 | 36,123 | -1.79(-3.22%) |
Apr 25, 2023 | 54.43 | 55.79 | 54.33 | 55.58 | 27,044 | +1.15(+2.11%) |
Apr 24, 2023 | 54.73 | 55.10 | 54.06 | 54.43 | 16,918 | -0.28(-0.51%) |
Apr 21, 2023 | 54.25 | 54.91 | 53.94 | 54.71 | 26,589 | +0.37(+0.68%) |
Apr 20, 2023 | 53.58 | 54.51 | 53.14 | 54.34 | 22,400 | +0.81(+1.52%) |
Apr 19, 2023 | 53.38 | 53.71 | 52.71 | 53.53 | 22,255 | +0.36(+0.67%) |
Apr 18, 2023 | 53.94 | 54.02 | 52.51 | 53.17 | 19,259 | -0.61(-1.13%) |
Apr 17, 2023 | 53.78 | 54.16 | 53.17 | 53.78 | 24,990 | -0.33(-0.61%) |
Apr 14, 2023 | 56.15 | 56.30 | 53.53 | 54.11 | 28,747 | -2.34(-4.15%) |
Apr 13, 2023 | 56.49 | 56.49 | 55.50 | 56.45 | 32,295 | -0.02(-0.03%) |
Apr 12, 2023 | 55.89 | 56.48 | 55.51 | 56.47 | 29,382 | +0.43(+0.76%) |
Apr 11, 2023 | 56.06 | 56.30 | 55.17 | 56.04 | 67,431 | -0.05(-0.09%) |
Apr 10, 2023 | 55.08 | 56.19 | 54.93 | 56.09 | 31,193 | +0.70(+1.26%) |
Apr 06, 2023 | 54.94 | 55.52 | 54.85 | 55.39 | 27,917 | +0.34(+0.61%) |
Apr 05, 2023 | 53.76 | 55.09 | 53.76 | 55.06 | 27,902 | +1.46(+2.72%) |
Apr 04, 2023 | 53.36 | 53.61 | 53.05 | 53.60 | 26,237 | +0.23(+0.43%) |
Apr 03, 2023 | 53.85 | 53.91 | 53.24 | 53.36 | 28,426 | -0.17(-0.33%) |
Mar 31, 2023 | 52.53 | 53.62 | 52.48 | 53.54 | 62,569 | +0.75(+1.43%) |
Mar 30, 2023 | 52.52 | 53.18 | 52.22 | 52.78 | 33,607 | +0.23(+0.44%) |
Mar 29, 2023 | 51.85 | 52.81 | 51.85 | 52.55 | 29,498 | +0.50(+0.97%) |
Mar 28, 2023 | 51.74 | 52.56 | 51.59 | 52.05 | 22,100 | +0.21(+0.41%) |
Mar 27, 2023 | 51.54 | 52.19 | 51.54 | 51.84 | 37,195 | +0.02(+0.04%) |
Mar 24, 2023 | 49.62 | 51.92 | 49.62 | 51.82 | 49,680 | +1.99(+4.00%) |
Mar 23, 2023 | 50.29 | 50.55 | 49.71 | 49.82 | 35,254 | -0.47(-0.94%) |
Mar 22, 2023 | 50.62 | 51.18 | 49.61 | 50.30 | 60,970 | -0.35(-0.69%) |
Mar 21, 2023 | 51.79 | 51.79 | 49.90 | 50.65 | 71,808 | -1.01(-1.95%) |
Mar 20, 2023 | 50.99 | 52.49 | 50.68 | 51.65 | 70,891 | +1.23(+2.44%) |
Mar 17, 2023 | 51.47 | 51.68 | 49.99 | 50.42 | 98,660 | -1.22(-2.36%) |
Mar 16, 2023 | 51.19 | 52.25 | 50.46 | 51.64 | 39,863 | -0.09(-0.17%) |
Mar 15, 2023 | 50.44 | 51.91 | 50.44 | 51.73 | 55,518 | +0.60(+1.17%) |
Mar 14, 2023 | 50.54 | 51.85 | 50.54 | 51.13 | 36,510 | +1.21(+2.42%) |
Mar 13, 2023 | 50.51 | 51.85 | 49.80 | 49.92 | 54,178 | -0.59(-1.17%) |
Mar 10, 2023 | 52.02 | 52.66 | 50.10 | 50.51 | 65,972 | -1.90(-3.62%) |
Mar 09, 2023 | 53.14 | 53.36 | 52.30 | 52.41 | 64,884 | -0.85(-1.60%) |
Mar 08, 2023 | 53.36 | 53.58 | 52.66 | 53.26 | 44,560 | -0.06(-0.11%) |
Mar 07, 2023 | 53.54 | 53.74 | 52.97 | 53.32 | 32,553 | -0.04(-0.07%) |
Mar 06, 2023 | 53.03 | 53.77 | 52.46 | 53.35 | 51,268 | -0.17(-0.33%) |
Mar 03, 2023 | 53.91 | 53.95 | 52.97 | 53.53 | 38,717 | -0.04(-0.07%) |
Mar 02, 2023 | 52.57 | 53.81 | 52.24 | 53.57 | 39,699 | +0.89(+1.69%) |