Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 52.94 | 53.28 | 52.60 | 52.76 | 958,846 | -0.34(-0.64%) |
May 05, 2023 | 51.81 | 53.10 | 51.81 | 53.10 | 1,712,112 | +0.30(+0.57%) |
May 04, 2023 | 52.40 | 53.29 | 51.81 | 52.80 | 1,790,734 | +0.36(+0.68%) |
May 03, 2023 | 52.87 | 53.33 | 52.26 | 52.44 | 1,179,415 | -0.11(-0.20%) |
May 02, 2023 | 53.03 | 53.23 | 52.24 | 52.55 | 1,263,112 | -0.72(-1.36%) |
May 01, 2023 | 52.97 | 53.79 | 52.87 | 53.27 | 2,165,187 | +0.14(+0.27%) |
Apr 28, 2023 | 53.02 | 53.30 | 52.70 | 53.13 | 1,682,993 | +0.04(+0.07%) |
Apr 27, 2023 | 52.37 | 53.10 | 52.21 | 53.09 | 1,355,121 | +0.82(+1.57%) |
Apr 26, 2023 | 52.90 | 53.30 | 52.19 | 52.27 | 1,138,565 | -1.00(-1.88%) |
Apr 25, 2023 | 52.89 | 53.46 | 52.89 | 53.27 | 979,298 | +0.20(+0.38%) |
Apr 24, 2023 | 52.76 | 53.19 | 52.45 | 53.07 | 1,117,387 | +0.24(+0.45%) |
Apr 21, 2023 | 52.87 | 53.21 | 52.56 | 52.83 | 1,163,720 | +0.25(+0.47%) |
Apr 20, 2023 | 52.89 | 53.09 | 52.34 | 52.58 | 1,571,323 | -0.25(-0.47%) |
Apr 19, 2023 | 52.51 | 53.12 | 52.37 | 52.83 | 2,006,451 | +0.91(+1.75%) |
Apr 18, 2023 | 52.16 | 52.49 | 51.73 | 51.92 | 1,224,583 | -0.36(-0.69%) |
Apr 17, 2023 | 52.15 | 52.55 | 51.73 | 52.29 | 1,083,956 | +0.34(+0.66%) |
Apr 14, 2023 | 51.88 | 52.04 | 51.34 | 51.94 | 1,690,927 | -0.41(-0.78%) |
Apr 13, 2023 | 52.11 | 52.45 | 51.22 | 52.35 | 1,476,448 | +0.05(+0.09%) |
Apr 12, 2023 | 52.88 | 53.07 | 52.21 | 52.31 | 1,275,261 | -0.31(-0.58%) |
Apr 11, 2023 | 52.48 | 52.84 | 52.35 | 52.61 | 968,908 | +0.13(+0.25%) |
Apr 10, 2023 | 52.33 | 52.51 | 51.72 | 52.48 | 1,133,849 | -0.12(-0.24%) |
Apr 06, 2023 | 52.73 | 52.91 | 52.10 | 52.60 | 1,588,659 | +0.22(+0.42%) |
Apr 05, 2023 | 50.79 | 52.46 | 50.79 | 52.38 | 1,681,200 | +1.80(+3.55%) |
Apr 04, 2023 | 50.32 | 50.85 | 50.15 | 50.59 | 2,065,644 | +0.21(+0.42%) |
Apr 03, 2023 | 50.81 | 50.85 | 50.17 | 50.38 | 2,232,459 | -0.65(-1.27%) |
Mar 31, 2023 | 50.72 | 51.25 | 50.44 | 51.03 | 1,564,997 | +0.47(+0.93%) |
Mar 30, 2023 | 50.72 | 50.95 | 50.42 | 50.56 | 1,259,447 | +0.09(+0.17%) |
Mar 29, 2023 | 49.89 | 50.55 | 49.80 | 50.47 | 1,380,201 | +0.81(+1.64%) |
Mar 28, 2023 | 49.13 | 50.16 | 49.05 | 49.66 | 1,703,642 | +0.62(+1.27%) |
Mar 27, 2023 | 49.92 | 50.15 | 48.92 | 49.04 | 1,970,981 | -0.49(-0.98%) |
Mar 24, 2023 | 47.85 | 49.55 | 47.72 | 49.53 | 1,471,867 | +1.71(+3.58%) |
Mar 23, 2023 | 48.19 | 48.84 | 47.63 | 47.82 | 1,504,878 | -0.58(-1.20%) |
Mar 22, 2023 | 49.52 | 49.69 | 48.38 | 48.40 | 2,140,760 | -1.30(-2.61%) |
Mar 21, 2023 | 51.41 | 51.49 | 48.97 | 49.70 | 2,013,433 | -1.67(-3.26%) |
Mar 20, 2023 | 50.90 | 51.52 | 50.76 | 51.37 | 1,806,942 | +0.56(+1.11%) |
Mar 17, 2023 | 50.64 | 51.13 | 50.32 | 50.81 | 4,223,587 | -0.31(-0.60%) |
Mar 16, 2023 | 50.55 | 51.61 | 50.45 | 51.11 | 2,188,049 | +0.37(+0.73%) |
Mar 15, 2023 | 49.77 | 51.19 | 49.40 | 50.74 | 2,836,965 | +0.99(+2.00%) |
Mar 14, 2023 | 49.49 | 50.13 | 49.13 | 49.75 | 2,396,593 | +0.55(+1.13%) |
Mar 13, 2023 | 47.57 | 50.26 | 47.57 | 49.19 | 2,284,449 | +1.23(+2.57%) |
Mar 10, 2023 | 49.00 | 49.20 | 47.77 | 47.96 | 1,178,461 | -1.02(-2.09%) |
Mar 09, 2023 | 49.44 | 50.16 | 48.92 | 48.98 | 1,458,275 | -0.30(-0.60%) |
Mar 08, 2023 | 48.77 | 49.44 | 48.66 | 49.28 | 1,559,942 | +0.55(+1.14%) |
Mar 07, 2023 | 49.64 | 49.95 | 48.55 | 48.72 | 1,233,549 | -0.93(-1.87%) |
Mar 06, 2023 | 49.62 | 49.89 | 49.49 | 49.65 | 1,456,380 | -0.11(-0.21%) |
Mar 03, 2023 | 49.37 | 49.79 | 48.69 | 49.76 | 1,998,874 | +0.46(+0.93%) |
Mar 02, 2023 | 47.93 | 49.31 | 47.81 | 49.30 | 2,087,720 | +1.28(+2.67%) |