Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 56.68 | 56.97 | 56.47 | 56.75 | 164,476 | -0.12(-0.22%) |
May 05, 2023 | 56.67 | 57.11 | 56.51 | 56.88 | 184,845 | +0.36(+0.64%) |
May 04, 2023 | 55.91 | 56.54 | 55.40 | 56.52 | 261,200 | +0.44(+0.78%) |
May 03, 2023 | 55.85 | 56.89 | 55.51 | 56.08 | 352,935 | +0.62(+1.12%) |
May 02, 2023 | 55.91 | 56.12 | 54.86 | 55.46 | 319,814 | -0.69(-1.22%) |
May 01, 2023 | 55.84 | 56.46 | 55.81 | 56.14 | 277,227 | +0.30(+0.55%) |
Apr 28, 2023 | 57.69 | 57.69 | 55.63 | 55.84 | 369,175 | -0.33(-0.59%) |
Apr 27, 2023 | 55.18 | 56.22 | 55.13 | 56.17 | 234,329 | +0.81(+1.46%) |
Apr 26, 2023 | 56.23 | 56.53 | 55.10 | 55.36 | 294,925 | -1.10(-1.96%) |
Apr 25, 2023 | 56.62 | 56.77 | 56.25 | 56.47 | 185,671 | -0.29(-0.50%) |
Apr 24, 2023 | 56.47 | 56.90 | 56.35 | 56.75 | 212,300 | +0.30(+0.52%) |
Apr 21, 2023 | 56.51 | 57.06 | 55.94 | 56.46 | 169,246 | +0.06(+0.10%) |
Apr 20, 2023 | 56.41 | 56.44 | 55.99 | 56.40 | 157,232 | +0.16(+0.29%) |
Apr 19, 2023 | 56.09 | 56.40 | 55.96 | 56.24 | 139,306 | +0.29(+0.51%) |
Apr 18, 2023 | 56.34 | 56.74 | 55.53 | 55.95 | 234,363 | -0.35(-0.63%) |
Apr 17, 2023 | 55.76 | 56.54 | 55.62 | 56.31 | 254,338 | +0.50(+0.89%) |
Apr 14, 2023 | 56.68 | 56.68 | 55.36 | 55.81 | 379,768 | -0.97(-1.71%) |
Apr 13, 2023 | 57.25 | 57.25 | 55.80 | 56.78 | 406,544 | -0.52(-0.91%) |
Apr 12, 2023 | 57.99 | 58.05 | 57.16 | 57.31 | 299,619 | -0.34(-0.59%) |
Apr 11, 2023 | 58.08 | 58.16 | 57.27 | 57.65 | 327,624 | -0.30(-0.51%) |
Apr 10, 2023 | 58.34 | 58.34 | 57.14 | 57.95 | 390,894 | -0.23(-0.39%) |
Apr 06, 2023 | 57.40 | 58.26 | 57.31 | 58.17 | 370,198 | +1.03(+1.80%) |
Apr 05, 2023 | 55.94 | 57.78 | 55.93 | 57.15 | 578,182 | +1.42(+2.55%) |
Apr 04, 2023 | 54.64 | 55.92 | 54.44 | 55.73 | 557,300 | +1.06(+1.93%) |
Apr 03, 2023 | 54.89 | 55.20 | 54.35 | 54.67 | 313,019 | -0.45(-0.81%) |
Mar 31, 2023 | 54.90 | 55.19 | 54.49 | 55.12 | 389,276 | +0.42(+0.77%) |
Mar 30, 2023 | 54.45 | 55.14 | 53.83 | 54.70 | 270,597 | +0.35(+0.65%) |
Mar 29, 2023 | 54.05 | 54.41 | 53.53 | 54.34 | 362,956 | +0.60(+1.12%) |
Mar 28, 2023 | 52.93 | 53.88 | 52.93 | 53.74 | 369,621 | +0.56(+1.06%) |
Mar 27, 2023 | 52.91 | 53.50 | 52.39 | 53.18 | 358,304 | +0.63(+1.20%) |
Mar 24, 2023 | 50.98 | 52.55 | 50.91 | 52.55 | 377,223 | +1.59(+3.12%) |
Mar 23, 2023 | 52.12 | 52.33 | 50.86 | 50.96 | 570,575 | -1.33(-2.55%) |
Mar 22, 2023 | 53.21 | 53.39 | 52.26 | 52.30 | 369,830 | -1.06(-1.98%) |
Mar 21, 2023 | 54.74 | 54.77 | 52.68 | 53.35 | 353,802 | -1.17(-2.15%) |
Mar 20, 2023 | 53.91 | 55.01 | 53.76 | 54.53 | 391,921 | +0.75(+1.40%) |
Mar 17, 2023 | 54.17 | 54.53 | 53.50 | 53.77 | 885,574 | -0.71(-1.31%) |
Mar 16, 2023 | 53.61 | 54.69 | 53.35 | 54.49 | 330,989 | +0.48(+0.88%) |
Mar 15, 2023 | 53.26 | 54.33 | 53.26 | 54.01 | 399,660 | +0.17(+0.32%) |
Mar 14, 2023 | 53.57 | 54.75 | 53.37 | 53.84 | 528,107 | +0.95(+1.80%) |
Mar 13, 2023 | 52.40 | 54.02 | 52.30 | 52.89 | 450,805 | +0.30(+0.57%) |
Mar 10, 2023 | 53.08 | 53.25 | 52.36 | 52.59 | 421,270 | -0.61(-1.15%) |
Mar 09, 2023 | 54.04 | 54.21 | 53.13 | 53.20 | 219,508 | -0.73(-1.34%) |
Mar 08, 2023 | 53.54 | 53.94 | 53.26 | 53.92 | 274,530 | +0.59(+1.11%) |
Mar 07, 2023 | 54.37 | 54.60 | 53.26 | 53.33 | 289,465 | -0.95(-1.75%) |
Mar 06, 2023 | 54.44 | 54.63 | 53.84 | 54.28 | 344,115 | -0.06(-0.10%) |
Mar 03, 2023 | 54.39 | 54.55 | 53.79 | 54.34 | 329,589 | +0.26(+0.49%) |
Mar 02, 2023 | 53.52 | 54.37 | 53.21 | 54.07 | 310,479 | +0.56(+1.04%) |