Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 51.36 | 51.48 | 51.33 | 51.33 | 3,410 | -0.10(-0.20%) |
May 05, 2023 | 51.43 | 51.44 | 51.43 | 51.44 | 201 | +0.83(+1.65%) |
May 04, 2023 | 50.46 | 50.65 | 50.46 | 50.60 | 801 | +0.18(+0.35%) |
May 03, 2023 | 50.55 | 50.55 | 50.42 | 50.42 | 398 | +0.12(+0.24%) |
May 02, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 147 | -0.42(-0.83%) |
May 01, 2023 | 50.72 | 50.76 | 50.63 | 50.72 | 839 | -0.27(-0.54%) |
Apr 28, 2023 | 50.76 | 51.00 | 50.76 | 51.00 | 945 | +0.36(+0.72%) |
Apr 27, 2023 | 50.32 | 50.63 | 50.26 | 50.63 | 1,181 | +0.63(+1.26%) |
Apr 26, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 109 | +0.16(+0.33%) |
Apr 25, 2023 | 50.21 | 50.26 | 49.84 | 49.84 | 4,195 | -1.11(-2.18%) |
Apr 24, 2023 | 50.89 | 50.95 | 50.81 | 50.95 | 1,351 | -0.01(-0.03%) |
Apr 21, 2023 | 51.22 | 51.22 | 50.89 | 50.96 | 838 | -0.43(-0.83%) |
Apr 20, 2023 | 51.60 | 51.70 | 51.39 | 51.39 | 5,034 | +0.04(+0.08%) |
Apr 19, 2023 | 51.48 | 51.49 | 51.34 | 51.34 | 1,834 | -0.76(-1.46%) |
Apr 18, 2023 | 52.16 | 52.16 | 52.06 | 52.10 | 5,107 | +0.03(+0.05%) |
Apr 17, 2023 | 51.89 | 52.08 | 51.89 | 52.08 | 3,302 | -0.02(-0.04%) |
Apr 14, 2023 | 52.02 | 52.10 | 51.90 | 52.10 | 1,193 | -0.32(-0.61%) |
Apr 13, 2023 | 52.39 | 52.45 | 52.33 | 52.42 | 4,042 | +0.47(+0.91%) |
Apr 12, 2023 | 52.29 | 52.31 | 51.88 | 51.94 | 2,261 | -0.10(-0.19%) |
Apr 11, 2023 | 52.01 | 52.04 | 51.98 | 52.04 | 1,194 | +0.60(+1.17%) |
Apr 10, 2023 | 51.25 | 51.44 | 51.16 | 51.44 | 2,777 | +0.10(+0.20%) |
Apr 06, 2023 | 51.08 | 51.48 | 51.08 | 51.33 | 801 | -0.04(-0.08%) |
Apr 05, 2023 | 51.66 | 51.66 | 51.30 | 51.37 | 1,614 | -0.35(-0.67%) |
Apr 04, 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 319 | -0.05(-0.10%) |
Apr 03, 2023 | 51.77 | 51.77 | 51.77 | 51.77 | 140 | +0.07(+0.14%) |
Mar 31, 2023 | 51.74 | 51.74 | 51.69 | 51.69 | 209 | -0.11(-0.20%) |
Mar 30, 2023 | 51.69 | 51.80 | 51.69 | 51.80 | 1,794 | +0.44(+0.85%) |
Mar 29, 2023 | 51.31 | 51.36 | 51.12 | 51.36 | 1,037 | +0.43(+0.85%) |
Mar 28, 2023 | 50.80 | 50.93 | 50.80 | 50.93 | 657 | +0.26(+0.51%) |
Mar 27, 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 291 | +0.08(+0.16%) |
Mar 24, 2023 | 50.23 | 50.62 | 50.23 | 50.59 | 1,383 | +0.01(+0.01%) |
Mar 23, 2023 | 51.04 | 51.04 | 50.58 | 50.58 | 321 | +0.27(+0.54%) |
Mar 22, 2023 | 50.61 | 50.97 | 50.31 | 50.31 | 506 | +0.19(+0.39%) |
Mar 21, 2023 | 49.93 | 50.13 | 49.92 | 50.12 | 755 | +0.26(+0.52%) |
Mar 20, 2023 | 49.72 | 49.94 | 49.71 | 49.86 | 6,585 | +0.26(+0.53%) |
Mar 17, 2023 | 50.00 | 50.00 | 49.59 | 49.60 | 3,994 | -0.52(-1.03%) |
Mar 16, 2023 | 49.38 | 50.17 | 49.26 | 50.11 | 6,574 | +0.84(+1.70%) |
Mar 15, 2023 | 49.07 | 49.30 | 48.78 | 49.28 | 4,428 | -1.10(-2.17%) |
Mar 14, 2023 | 50.51 | 50.62 | 50.21 | 50.37 | 5,483 | -0.15(-0.30%) |
Mar 13, 2023 | 50.33 | 50.61 | 50.33 | 50.52 | 737 | -0.09(-0.17%) |
Mar 10, 2023 | 51.03 | 51.24 | 50.61 | 50.61 | 3,004 | -0.33(-0.64%) |
Mar 09, 2023 | 50.94 | 50.94 | 50.94 | 50.94 | 256 | -0.90(-1.73%) |
Mar 08, 2023 | 51.69 | 51.96 | 51.69 | 51.83 | 1,350 | +0.58(+1.12%) |
Mar 07, 2023 | 52.06 | 52.06 | 51.26 | 51.26 | 1,468 | -1.02(-1.96%) |
Mar 06, 2023 | 52.31 | 52.52 | 52.06 | 52.28 | 3,663 | +0.02(+0.04%) |
Mar 03, 2023 | 51.80 | 52.28 | 51.73 | 52.26 | 1,700 | +0.70(+1.37%) |
Mar 02, 2023 | 51.62 | 51.63 | 51.56 | 51.56 | 611 | +0.06(+0.11%) |