Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 55.67 | 55.67 | 55.59 | 55.67 | 78,455 | -0.12(-0.21%) |
May 05, 2023 | 55.72 | 55.79 | 55.67 | 55.79 | 95,321 | +0.05(+0.09%) |
May 04, 2023 | 55.68 | 55.85 | 55.64 | 55.74 | 130,871 | +0.04(+0.07%) |
May 03, 2023 | 55.67 | 55.71 | 55.62 | 55.70 | 196,033 | +0.08(+0.14%) |
May 02, 2023 | 55.65 | 55.65 | 55.39 | 55.63 | 160,704 | +0.14(+0.25%) |
May 01, 2023 | 55.65 | 55.65 | 55.40 | 55.49 | 118,308 | -0.21(-0.37%) |
Apr 28, 2023 | 55.69 | 55.70 | 55.62 | 55.70 | 93,683 | +0.20(+0.37%) |
Apr 27, 2023 | 55.55 | 55.60 | 55.48 | 55.49 | 84,991 | -0.07(-0.12%) |
Apr 26, 2023 | 55.75 | 55.76 | 55.54 | 55.56 | 87,985 | -0.22(-0.40%) |
Apr 25, 2023 | 55.67 | 55.79 | 55.67 | 55.78 | 144,367 | +0.19(+0.35%) |
Apr 24, 2023 | 55.51 | 55.59 | 55.47 | 55.59 | 138,041 | +0.16(+0.28%) |
Apr 21, 2023 | 55.45 | 55.71 | 55.31 | 55.43 | 158,476 | +0.04(+0.07%) |
Apr 20, 2023 | 55.41 | 55.46 | 55.37 | 55.40 | 192,496 | +0.03(+0.05%) |
Apr 19, 2023 | 55.42 | 55.42 | 55.29 | 55.37 | 103,955 | -0.15(-0.26%) |
Apr 18, 2023 | 55.73 | 55.73 | 55.51 | 55.51 | 111,032 | -0.44(-0.78%) |
Apr 17, 2023 | 56.05 | 56.09 | 55.90 | 55.95 | 173,857 | -0.06(-0.10%) |
Apr 14, 2023 | 56.27 | 56.27 | 56.01 | 56.01 | 90,743 | -0.17(-0.29%) |
Apr 13, 2023 | 56.37 | 56.38 | 56.16 | 56.17 | 114,297 | -0.18(-0.33%) |
Apr 12, 2023 | 56.37 | 56.37 | 56.19 | 56.36 | 88,261 | +0.13(+0.22%) |
Apr 11, 2023 | 56.17 | 56.23 | 56.13 | 56.23 | 112,637 | +0.11(+0.19%) |
Apr 10, 2023 | 56.08 | 56.13 | 56.01 | 56.13 | 636,406 | -0.03(-0.05%) |
Apr 06, 2023 | 56.02 | 56.15 | 56.02 | 56.15 | 141,262 | +0.05(+0.09%) |
Apr 05, 2023 | 56.07 | 56.15 | 56.05 | 56.11 | 168,043 | +0.18(+0.31%) |
Apr 04, 2023 | 55.80 | 55.94 | 55.77 | 55.93 | 192,437 | +0.15(+0.26%) |
Apr 03, 2023 | 55.76 | 55.87 | 55.76 | 55.78 | 212,797 | -0.01(-0.03%) |
Mar 31, 2023 | 55.77 | 55.80 | 55.72 | 55.80 | 145,933 | +0.07(+0.12%) |
Mar 30, 2023 | 55.62 | 55.73 | 55.62 | 55.73 | 136,660 | +0.17(+0.31%) |
Mar 29, 2023 | 55.56 | 55.72 | 55.56 | 55.56 | 2,922,200 | -0.04(-0.07%) |
Mar 28, 2023 | 55.47 | 55.68 | 55.47 | 55.59 | 771,224 | +0.17(+0.30%) |
Mar 27, 2023 | 55.46 | 55.48 | 55.39 | 55.43 | 125,960 | -0.05(-0.09%) |
Mar 24, 2023 | 55.59 | 55.59 | 55.42 | 55.48 | 124,212 | +0.11(+0.19%) |
Mar 23, 2023 | 55.33 | 55.51 | 55.33 | 55.37 | 85,098 | -0.02(-0.04%) |
Mar 22, 2023 | 55.29 | 55.46 | 55.21 | 55.39 | 108,588 | +0.20(+0.37%) |
Mar 21, 2023 | 55.29 | 55.29 | 55.10 | 55.19 | 63,738 | -0.06(-0.11%) |
Mar 20, 2023 | 55.33 | 55.42 | 55.24 | 55.24 | 137,675 | -0.25(-0.46%) |
Mar 17, 2023 | 55.51 | 55.56 | 55.46 | 55.50 | 234,621 | +0.20(+0.37%) |
Mar 16, 2023 | 55.27 | 55.32 | 55.14 | 55.29 | 108,854 | -0.01(-0.02%) |
Mar 15, 2023 | 55.39 | 55.47 | 55.12 | 55.30 | 149,944 | +0.34(+0.62%) |
Mar 14, 2023 | 54.95 | 55.02 | 54.82 | 54.96 | 148,657 | -0.12(-0.21%) |
Mar 13, 2023 | 54.95 | 55.20 | 54.95 | 55.08 | 267,207 | +0.09(+0.16%) |
Mar 10, 2023 | 54.84 | 55.00 | 54.80 | 54.99 | 280,125 | +0.33(+0.60%) |
Mar 09, 2023 | 54.54 | 54.70 | 54.53 | 54.66 | 112,011 | +0.21(+0.39%) |
Mar 08, 2023 | 54.41 | 54.48 | 54.39 | 54.45 | 114,702 | +0.05(+0.09%) |
Mar 07, 2023 | 54.35 | 54.51 | 54.29 | 54.40 | 258,700 | +0.08(+0.14%) |
Mar 06, 2023 | 54.38 | 54.40 | 54.29 | 54.32 | 111,221 | -0.03(-0.05%) |
Mar 03, 2023 | 54.39 | 54.40 | 54.28 | 54.35 | 124,144 | +0.09(+0.16%) |
Mar 02, 2023 | 54.19 | 54.29 | 54.16 | 54.26 | 157,641 | +0.03(+0.05%) |