Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 53.79 | 54.42 | 53.65 | 54.15 | 4,150,934 | +0.20(+0.38%) |
May 05, 2023 | 52.29 | 54.00 | 51.69 | 53.95 | 5,074,183 | +2.44(+4.73%) |
May 04, 2023 | 50.58 | 51.62 | 50.24 | 51.51 | 6,285,970 | +0.36(+0.70%) |
May 03, 2023 | 51.50 | 52.44 | 50.75 | 51.15 | 8,137,353 | -0.26(-0.51%) |
May 02, 2023 | 54.57 | 54.73 | 51.32 | 51.42 | 6,092,431 | -3.45(-6.28%) |
May 01, 2023 | 56.10 | 56.46 | 54.72 | 54.86 | 4,028,599 | -1.96(-3.46%) |
Apr 28, 2023 | 55.44 | 56.91 | 54.93 | 56.82 | 6,012,011 | +2.33(+4.28%) |
Apr 27, 2023 | 56.60 | 57.40 | 54.34 | 54.49 | 8,475,345 | +1.42(+2.68%) |
Apr 26, 2023 | 53.22 | 54.15 | 52.86 | 53.07 | 5,393,324 | -0.43(-0.80%) |
Apr 25, 2023 | 53.81 | 54.34 | 53.30 | 53.50 | 3,020,662 | -0.56(-1.04%) |
Apr 24, 2023 | 54.65 | 54.72 | 53.81 | 54.06 | 6,037,614 | -0.41(-0.75%) |
Apr 21, 2023 | 54.53 | 54.78 | 54.10 | 54.46 | 3,888,731 | +0.00(+0.00%) |
Apr 20, 2023 | 53.79 | 54.62 | 53.39 | 54.46 | 5,585,089 | +0.26(+0.48%) |
Apr 19, 2023 | 54.93 | 54.97 | 54.05 | 54.20 | 4,862,175 | -0.63(-1.15%) |
Apr 18, 2023 | 56.22 | 56.40 | 54.76 | 54.83 | 4,275,792 | -1.34(-2.38%) |
Apr 17, 2023 | 55.39 | 56.21 | 55.22 | 56.17 | 5,061,848 | +0.61(+1.10%) |
Apr 14, 2023 | 55.18 | 55.94 | 54.91 | 55.56 | 4,859,682 | +0.69(+1.25%) |
Apr 13, 2023 | 53.38 | 55.33 | 53.28 | 54.87 | 5,260,705 | +1.35(+2.51%) |
Apr 12, 2023 | 54.96 | 55.32 | 53.16 | 53.52 | 4,620,439 | -0.67(-1.23%) |
Apr 11, 2023 | 52.92 | 54.59 | 52.77 | 54.19 | 5,120,071 | +1.27(+2.40%) |
Apr 10, 2023 | 53.40 | 53.64 | 52.23 | 52.92 | 4,518,045 | -0.72(-1.33%) |
Apr 06, 2023 | 51.90 | 53.70 | 51.87 | 53.64 | 5,912,583 | +1.65(+3.18%) |
Apr 05, 2023 | 50.82 | 52.35 | 50.82 | 51.99 | 6,849,139 | +0.75(+1.45%) |
Apr 04, 2023 | 52.50 | 52.53 | 51.18 | 51.24 | 7,215,259 | -1.10(-2.11%) |
Apr 03, 2023 | 52.74 | 52.95 | 52.04 | 52.34 | 5,935,253 | -0.23(-0.44%) |
Mar 31, 2023 | 50.98 | 52.68 | 50.86 | 52.58 | 7,742,357 | +2.09(+4.14%) |
Mar 30, 2023 | 50.54 | 51.27 | 49.93 | 50.49 | 7,355,520 | +0.68(+1.36%) |
Mar 29, 2023 | 49.71 | 49.92 | 49.29 | 49.81 | 7,075,203 | +0.79(+1.62%) |
Mar 28, 2023 | 48.59 | 49.34 | 48.35 | 49.02 | 4,776,371 | +0.43(+0.88%) |
Mar 27, 2023 | 49.32 | 49.92 | 48.50 | 48.59 | 7,341,690 | +0.49(+1.03%) |
Mar 24, 2023 | 47.54 | 48.32 | 47.00 | 48.10 | 7,855,573 | -0.26(-0.54%) |
Mar 23, 2023 | 49.47 | 50.08 | 48.30 | 48.36 | 6,789,618 | -1.26(-2.54%) |
Mar 22, 2023 | 51.21 | 51.21 | 49.57 | 49.62 | 5,977,417 | -1.76(-3.43%) |
Mar 21, 2023 | 51.45 | 51.68 | 50.43 | 51.38 | 7,172,055 | +1.49(+2.99%) |
Mar 20, 2023 | 50.12 | 51.01 | 49.39 | 49.89 | 8,359,782 | -0.09(-0.17%) |
Mar 17, 2023 | 50.58 | 51.20 | 49.95 | 49.97 | 17,682,170 | -0.49(-0.98%) |
Mar 16, 2023 | 49.02 | 50.74 | 47.55 | 50.47 | 11,079,316 | +0.56(+1.12%) |
Mar 15, 2023 | 49.84 | 50.18 | 48.79 | 49.91 | 14,056,890 | -1.69(-3.28%) |
Mar 14, 2023 | 51.12 | 52.59 | 50.65 | 51.60 | 10,243,119 | +3.39(+7.03%) |
Mar 13, 2023 | 54.54 | 54.60 | 48.04 | 48.21 | 16,912,344 | -7.16(-12.93%) |
Mar 10, 2023 | 57.21 | 57.48 | 54.88 | 55.37 | 7,606,903 | -2.46(-4.25%) |
Mar 09, 2023 | 60.49 | 60.79 | 57.75 | 57.83 | 6,136,653 | -2.55(-4.23%) |
Mar 08, 2023 | 59.82 | 60.42 | 59.49 | 60.39 | 3,412,787 | +0.28(+0.46%) |
Mar 07, 2023 | 61.31 | 61.88 | 59.94 | 60.11 | 5,035,041 | -1.20(-1.96%) |
Mar 06, 2023 | 61.64 | 62.19 | 61.12 | 61.31 | 3,483,133 | -0.05(-0.08%) |
Mar 03, 2023 | 61.77 | 62.09 | 60.76 | 61.36 | 5,328,987 | +0.04(+0.06%) |
Mar 02, 2023 | 60.49 | 61.37 | 59.72 | 61.32 | 6,935,814 | +1.00(+1.65%) |