Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 54.34 | 54.37 | 53.84 | 53.89 | 65,921 | -0.12(-0.23%) |
May 05, 2023 | 52.69 | 54.38 | 52.21 | 54.02 | 183,280 | +1.48(+2.81%) |
May 04, 2023 | 51.50 | 52.76 | 51.39 | 52.54 | 214,514 | -0.71(-1.34%) |
May 03, 2023 | 53.86 | 54.10 | 53.23 | 53.25 | 95,866 | -0.98(-1.81%) |
May 02, 2023 | 55.17 | 55.17 | 54.08 | 54.24 | 64,317 | -1.34(-2.42%) |
May 01, 2023 | 55.49 | 56.51 | 55.40 | 55.58 | 124,846 | +0.38(+0.69%) |
Apr 28, 2023 | 54.62 | 55.59 | 54.61 | 55.20 | 71,813 | +0.36(+0.66%) |
Apr 27, 2023 | 55.32 | 55.44 | 54.28 | 54.84 | 76,395 | -1.42(-2.52%) |
Apr 26, 2023 | 56.47 | 56.91 | 56.24 | 56.26 | 60,425 | +0.67(+1.20%) |
Apr 25, 2023 | 56.10 | 56.10 | 55.47 | 55.59 | 46,302 | -1.23(-2.16%) |
Apr 24, 2023 | 57.09 | 57.24 | 56.59 | 56.82 | 46,609 | -0.19(-0.33%) |
Apr 21, 2023 | 56.68 | 57.10 | 56.35 | 57.01 | 66,460 | +0.61(+1.08%) |
Apr 20, 2023 | 56.44 | 56.79 | 56.28 | 56.40 | 80,054 | +0.18(+0.32%) |
Apr 19, 2023 | 56.94 | 56.94 | 56.19 | 56.22 | 60,848 | -1.11(-1.93%) |
Apr 18, 2023 | 57.21 | 57.54 | 57.12 | 57.32 | 46,871 | +0.30(+0.53%) |
Apr 17, 2023 | 56.59 | 57.14 | 56.46 | 57.02 | 56,746 | +0.51(+0.91%) |
Apr 14, 2023 | 56.65 | 56.92 | 56.16 | 56.50 | 52,929 | -0.05(-0.08%) |
Apr 13, 2023 | 56.31 | 56.71 | 56.01 | 56.55 | 59,877 | +0.79(+1.42%) |
Apr 12, 2023 | 55.71 | 56.49 | 55.42 | 55.76 | 88,137 | +0.68(+1.23%) |
Apr 11, 2023 | 55.34 | 55.51 | 54.99 | 55.08 | 79,207 | -0.79(-1.42%) |
Apr 10, 2023 | 55.98 | 56.67 | 55.62 | 55.88 | 84,203 | -0.41(-0.73%) |
Apr 06, 2023 | 55.14 | 56.30 | 55.11 | 56.29 | 109,882 | +0.80(+1.44%) |
Apr 05, 2023 | 55.59 | 55.74 | 54.97 | 55.48 | 58,811 | -1.42(-2.50%) |
Apr 04, 2023 | 56.71 | 57.06 | 56.58 | 56.91 | 50,288 | -0.19(-0.33%) |
Apr 03, 2023 | 56.71 | 57.11 | 56.49 | 57.10 | 51,530 | +0.36(+0.64%) |
Mar 31, 2023 | 56.43 | 56.79 | 56.43 | 56.73 | 71,626 | +0.19(+0.34%) |
Mar 30, 2023 | 56.33 | 56.57 | 56.21 | 56.54 | 52,789 | +0.90(+1.61%) |
Mar 29, 2023 | 55.54 | 55.88 | 55.28 | 55.65 | 84,365 | +1.53(+2.84%) |
Mar 28, 2023 | 53.78 | 54.38 | 53.75 | 54.11 | 79,969 | -0.46(-0.84%) |
Mar 27, 2023 | 54.60 | 54.84 | 54.32 | 54.57 | 64,069 | +0.85(+1.58%) |
Mar 24, 2023 | 53.29 | 53.83 | 53.00 | 53.72 | 66,236 | -1.29(-2.34%) |
Mar 23, 2023 | 55.31 | 55.95 | 54.62 | 55.01 | 81,911 | +0.01(+0.02%) |
Mar 22, 2023 | 56.01 | 56.10 | 55.00 | 55.00 | 116,164 | -0.50(-0.89%) |
Mar 21, 2023 | 54.85 | 55.82 | 54.60 | 55.49 | 97,006 | +1.30(+2.39%) |
Mar 20, 2023 | 53.33 | 54.35 | 53.32 | 54.20 | 87,157 | +0.84(+1.57%) |
Mar 17, 2023 | 53.01 | 53.65 | 52.66 | 53.36 | 94,991 | -1.42(-2.59%) |
Mar 16, 2023 | 53.18 | 55.00 | 53.18 | 54.78 | 127,891 | +1.26(+2.35%) |
Mar 15, 2023 | 53.28 | 53.79 | 52.67 | 53.52 | 149,564 | -2.73(-4.85%) |
Mar 14, 2023 | 56.12 | 56.26 | 55.60 | 56.25 | 93,393 | +0.96(+1.74%) |
Mar 13, 2023 | 54.76 | 55.75 | 54.65 | 55.28 | 185,339 | -0.81(-1.44%) |
Mar 10, 2023 | 56.51 | 56.70 | 55.84 | 56.09 | 69,536 | -0.84(-1.47%) |
Mar 09, 2023 | 57.68 | 57.71 | 56.81 | 56.93 | 62,698 | -1.21(-2.08%) |
Mar 08, 2023 | 57.94 | 58.26 | 57.80 | 58.14 | 70,972 | +0.40(+0.69%) |
Mar 07, 2023 | 58.89 | 59.05 | 57.61 | 57.74 | 65,190 | -1.29(-2.18%) |
Mar 06, 2023 | 58.99 | 59.51 | 58.87 | 59.03 | 62,184 | -0.31(-0.53%) |
Mar 03, 2023 | 58.98 | 59.47 | 58.87 | 59.35 | 61,651 | +0.01(+0.02%) |
Mar 02, 2023 | 58.16 | 59.37 | 58.08 | 59.34 | 98,801 | -0.08(-0.13%) |