Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 54.13 | 54.33 | 53.98 | 54.33 | 274,387 | +0.10(+0.18%) |
May 05, 2023 | 53.40 | 54.39 | 53.40 | 54.24 | 153,398 | +1.37(+2.59%) |
May 04, 2023 | 52.85 | 53.19 | 52.68 | 52.86 | 216,338 | -0.14(-0.26%) |
May 03, 2023 | 53.48 | 53.82 | 53.00 | 53.00 | 230,311 | -0.37(-0.69%) |
May 02, 2023 | 53.85 | 53.92 | 53.13 | 53.37 | 178,225 | -0.49(-0.90%) |
May 01, 2023 | 53.71 | 54.09 | 53.68 | 53.86 | 210,161 | +0.09(+0.17%) |
Apr 28, 2023 | 53.29 | 53.81 | 53.24 | 53.77 | 409,859 | +0.51(+0.95%) |
Apr 27, 2023 | 52.46 | 53.32 | 52.43 | 53.26 | 181,063 | +1.03(+1.98%) |
Apr 26, 2023 | 52.29 | 52.66 | 52.09 | 52.23 | 85,923 | +0.77(+1.49%) |
Apr 25, 2023 | 52.26 | 52.38 | 51.46 | 51.46 | 108,399 | -1.16(-2.21%) |
Apr 24, 2023 | 52.66 | 52.87 | 52.23 | 52.63 | 307,267 | -0.19(-0.36%) |
Apr 21, 2023 | 52.78 | 52.92 | 52.56 | 52.81 | 106,557 | -0.17(-0.32%) |
Apr 20, 2023 | 52.87 | 53.45 | 52.74 | 52.98 | 139,486 | -0.25(-0.47%) |
Apr 19, 2023 | 52.90 | 53.36 | 52.84 | 53.23 | 636,093 | -0.23(-0.43%) |
Apr 18, 2023 | 53.63 | 53.83 | 53.26 | 53.46 | 95,642 | +0.20(+0.37%) |
Apr 17, 2023 | 53.12 | 53.32 | 52.88 | 53.26 | 190,167 | +0.08(+0.15%) |
Apr 14, 2023 | 53.15 | 53.57 | 52.73 | 53.18 | 192,382 | -0.26(-0.48%) |
Apr 13, 2023 | 52.73 | 53.58 | 52.66 | 53.44 | 213,505 | +0.97(+1.86%) |
Apr 12, 2023 | 53.13 | 53.32 | 52.43 | 52.47 | 259,208 | -0.39(-0.73%) |
Apr 11, 2023 | 53.16 | 53.16 | 52.78 | 52.85 | 145,044 | -0.41(-0.77%) |
Apr 10, 2023 | 52.75 | 53.27 | 52.49 | 53.26 | 128,328 | -0.03(-0.06%) |
Apr 06, 2023 | 52.63 | 53.33 | 52.44 | 53.29 | 91,675 | +0.29(+0.54%) |
Apr 05, 2023 | 53.35 | 53.41 | 52.66 | 53.00 | 116,243 | -0.59(-1.09%) |
Apr 04, 2023 | 53.97 | 54.19 | 53.44 | 53.59 | 301,483 | -0.40(-0.74%) |
Apr 03, 2023 | 53.64 | 54.02 | 53.45 | 53.99 | 210,941 | -0.04(-0.07%) |
Mar 31, 2023 | 53.28 | 54.10 | 53.27 | 54.03 | 263,045 | +0.70(+1.30%) |
Mar 30, 2023 | 53.19 | 53.39 | 53.03 | 53.33 | 156,810 | +0.62(+1.17%) |
Mar 29, 2023 | 52.24 | 52.81 | 52.24 | 52.71 | 119,600 | +0.99(+1.92%) |
Mar 28, 2023 | 51.81 | 51.87 | 51.27 | 51.72 | 169,996 | -0.11(-0.21%) |
Mar 27, 2023 | 52.28 | 52.53 | 51.78 | 51.83 | 129,478 | -0.47(-0.89%) |
Mar 24, 2023 | 52.11 | 52.34 | 51.73 | 52.30 | 266,518 | -0.06(-0.11%) |
Mar 23, 2023 | 52.10 | 52.91 | 51.80 | 52.36 | 525,157 | +0.98(+1.92%) |
Mar 22, 2023 | 51.83 | 52.83 | 51.35 | 51.37 | 254,675 | -0.42(-0.81%) |
Mar 21, 2023 | 51.60 | 51.86 | 51.17 | 51.79 | 420,675 | +0.41(+0.79%) |
Mar 20, 2023 | 51.11 | 51.43 | 50.80 | 51.38 | 516,928 | +0.20(+0.39%) |
Mar 17, 2023 | 51.37 | 51.71 | 50.91 | 51.18 | 369,842 | -0.08(-0.16%) |
Mar 16, 2023 | 49.63 | 51.29 | 49.59 | 51.26 | 188,086 | +1.50(+3.02%) |
Mar 15, 2023 | 49.29 | 49.87 | 49.05 | 49.76 | 238,717 | -0.26(-0.52%) |
Mar 14, 2023 | 49.50 | 50.15 | 49.37 | 50.02 | 217,742 | +1.07(+2.19%) |
Mar 13, 2023 | 48.35 | 49.55 | 48.18 | 48.95 | 375,105 | +0.29(+0.59%) |
Mar 10, 2023 | 49.41 | 49.56 | 48.52 | 48.66 | 226,882 | -0.79(-1.59%) |
Mar 09, 2023 | 50.24 | 50.73 | 49.38 | 49.44 | 339,583 | -0.75(-1.49%) |
Mar 08, 2023 | 49.84 | 50.22 | 49.67 | 50.19 | 126,677 | +0.49(+0.98%) |
Mar 07, 2023 | 50.36 | 50.55 | 49.61 | 49.70 | 114,497 | -0.71(-1.40%) |
Mar 06, 2023 | 50.49 | 51.06 | 50.38 | 50.41 | 147,424 | +0.15(+0.30%) |
Mar 03, 2023 | 49.51 | 50.26 | 49.51 | 50.26 | 178,573 | +1.00(+2.04%) |
Mar 02, 2023 | 48.51 | 49.33 | 48.45 | 49.26 | 298,857 | +0.57(+1.16%) |