Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2023 | 52.99 | 0 | +0.01(+0.02%) | |||
May 01, 2023 | 52.70 | 52.99 | 52.69 | 52.98 | 3,052,247 | +0.26(+0.49%) |
Apr 28, 2023 | 52.71 | 52.72 | 52.68 | 52.72 | 969,639 | +0.02(+0.04%) |
Apr 27, 2023 | 52.72 | 52.72 | 52.69 | 52.70 | 440,582 | +0.01(+0.02%) |
Apr 26, 2023 | 52.74 | 52.74 | 52.63 | 52.69 | 1,200,716 | -0.01(-0.02%) |
Apr 25, 2023 | 52.73 | 52.76 | 52.69 | 52.70 | 848,433 | -0.10(-0.19%) |
Apr 24, 2023 | 52.71 | 52.80 | 52.69 | 52.80 | 565,574 | +0.12(+0.23%) |
Apr 21, 2023 | 52.71 | 52.73 | 52.68 | 52.68 | 751,790 | -0.02(-0.04%) |
Apr 20, 2023 | 52.70 | 52.77 | 52.69 | 52.70 | 1,078,094 | +0.00(+0.00%) |
Apr 19, 2023 | 52.70 | 52.72 | 52.68 | 52.70 | 1,999,499 | +0.00(+0.00%) |
Apr 18, 2023 | 52.69 | 52.70 | 52.67 | 52.70 | 1,430,539 | +0.00(+0.00%) |
Apr 17, 2023 | 52.74 | 52.76 | 52.63 | 52.70 | 3,958,000 | +1.46(+2.85%) |
Apr 14, 2023 | 51.25 | 51.34 | 51.19 | 51.24 | 1,063,709 | -0.01(-0.02%) |
Apr 13, 2023 | 51.23 | 51.28 | 51.13 | 51.25 | 416,822 | +0.16(+0.31%) |
Apr 12, 2023 | 51.28 | 51.32 | 51.05 | 51.09 | 498,759 | -0.06(-0.12%) |
Apr 11, 2023 | 51.34 | 51.34 | 51.14 | 51.15 | 611,819 | -0.16(-0.31%) |
Apr 10, 2023 | 51.12 | 51.38 | 51.12 | 51.31 | 724,723 | +0.14(+0.27%) |
Apr 06, 2023 | 51.20 | 51.34 | 51.12 | 51.17 | 719,812 | -0.11(-0.21%) |
Apr 05, 2023 | 51.27 | 51.32 | 50.98 | 51.28 | 776,383 | -0.11(-0.21%) |
Apr 04, 2023 | 51.15 | 51.42 | 51.12 | 51.39 | 702,480 | +0.09(+0.18%) |
Apr 03, 2023 | 50.99 | 51.38 | 50.93 | 51.30 | 1,699,159 | +0.24(+0.47%) |
Mar 31, 2023 | 50.94 | 51.17 | 50.87 | 51.06 | 1,337,626 | +0.12(+0.24%) |
Mar 30, 2023 | 50.91 | 50.95 | 50.69 | 50.94 | 469,397 | +0.09(+0.18%) |
Mar 29, 2023 | 50.73 | 50.92 | 50.70 | 50.85 | 766,485 | +0.19(+0.38%) |
Mar 28, 2023 | 50.64 | 50.73 | 50.57 | 50.66 | 807,976 | -0.01(-0.02%) |
Mar 27, 2023 | 50.76 | 50.82 | 50.51 | 50.67 | 775,318 | +0.00(+0.00%) |
Mar 24, 2023 | 50.56 | 50.69 | 50.42 | 50.67 | 749,621 | +0.02(+0.04%) |
Mar 23, 2023 | 50.66 | 50.72 | 50.50 | 50.65 | 704,420 | +0.31(+0.62%) |
Mar 22, 2023 | 50.76 | 50.76 | 50.33 | 50.34 | 801,029 | -0.51(-1.00%) |
Mar 21, 2023 | 50.79 | 50.98 | 50.69 | 50.85 | 489,933 | +0.17(+0.34%) |
Mar 20, 2023 | 50.56 | 50.77 | 50.53 | 50.68 | 590,987 | +0.24(+0.48%) |
Mar 17, 2023 | 50.71 | 50.86 | 50.38 | 50.44 | 2,405,068 | -0.44(-0.86%) |
Mar 16, 2023 | 50.70 | 51.09 | 50.65 | 50.88 | 1,029,944 | +0.06(+0.12%) |
Mar 15, 2023 | 50.52 | 50.97 | 50.52 | 50.82 | 1,200,781 | -0.01(-0.02%) |
Mar 14, 2023 | 50.90 | 51.00 | 50.77 | 50.83 | 1,138,927 | +0.37(+0.73%) |
Mar 13, 2023 | 50.39 | 50.89 | 50.31 | 50.46 | 2,046,993 | -0.43(-0.84%) |
Mar 10, 2023 | 50.95 | 50.99 | 50.54 | 50.89 | 1,536,382 | -0.05(-0.10%) |
Mar 09, 2023 | 51.10 | 51.15 | 50.90 | 50.94 | 989,229 | -0.15(-0.29%) |
Mar 08, 2023 | 51.20 | 51.27 | 51.09 | 51.09 | 695,014 | -0.09(-0.18%) |
Mar 07, 2023 | 51.24 | 51.31 | 51.16 | 51.18 | 1,374,288 | -0.08(-0.16%) |
Mar 06, 2023 | 51.32 | 51.32 | 51.24 | 51.26 | 720,459 | -0.03(-0.06%) |
Mar 03, 2023 | 51.35 | 51.35 | 51.23 | 51.29 | 785,380 | +0.05(+0.10%) |
Mar 02, 2023 | 51.41 | 51.44 | 51.22 | 51.24 | 1,319,101 | -0.22(-0.43%) |