Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 61.89 | 61.95 | 61.71 | 61.78 | 45,384 | -0.19(-0.31%) |
May 05, 2023 | 61.59 | 61.99 | 61.48 | 61.97 | 53,290 | +0.53(+0.86%) |
May 04, 2023 | 61.49 | 61.66 | 61.32 | 61.44 | 105,028 | -0.17(-0.28%) |
May 03, 2023 | 61.86 | 62.04 | 61.53 | 61.62 | 207,811 | -0.25(-0.40%) |
May 02, 2023 | 61.73 | 61.87 | 61.32 | 61.87 | 119,954 | -0.17(-0.28%) |
May 01, 2023 | 61.98 | 62.21 | 61.89 | 62.04 | 58,092 | +0.08(+0.12%) |
Apr 28, 2023 | 61.65 | 62.01 | 61.65 | 61.96 | 52,527 | +0.24(+0.39%) |
Apr 27, 2023 | 61.35 | 61.87 | 61.28 | 61.72 | 82,268 | +0.36(+0.58%) |
Apr 26, 2023 | 61.53 | 61.76 | 61.24 | 61.37 | 75,618 | -0.17(-0.28%) |
Apr 25, 2023 | 61.61 | 61.99 | 61.50 | 61.54 | 507,335 | -0.11(-0.17%) |
Apr 24, 2023 | 61.45 | 61.69 | 61.38 | 61.64 | 286,877 | +0.33(+0.53%) |
Apr 21, 2023 | 61.26 | 61.50 | 61.13 | 61.32 | 365,970 | +0.55(+0.90%) |
Apr 20, 2023 | 60.54 | 60.99 | 60.54 | 60.77 | 294,523 | +0.12(+0.21%) |
Apr 19, 2023 | 60.72 | 60.84 | 60.58 | 60.64 | 359,492 | -0.06(-0.10%) |
Apr 18, 2023 | 60.58 | 60.75 | 60.40 | 60.70 | 206,900 | +0.18(+0.30%) |
Apr 17, 2023 | 60.35 | 60.55 | 60.30 | 60.52 | 177,422 | +0.29(+0.48%) |
Apr 14, 2023 | 60.48 | 60.65 | 60.14 | 60.23 | 214,468 | -0.37(-0.62%) |
Apr 13, 2023 | 60.34 | 60.65 | 60.15 | 60.61 | 44,821 | +0.45(+0.75%) |
Apr 12, 2023 | 60.46 | 60.62 | 60.12 | 60.15 | 44,050 | -0.12(-0.21%) |
Apr 11, 2023 | 60.24 | 60.42 | 60.19 | 60.28 | 32,272 | +0.10(+0.16%) |
Apr 10, 2023 | 59.93 | 60.18 | 59.80 | 60.18 | 235,171 | -0.17(-0.29%) |
Apr 06, 2023 | 60.09 | 60.47 | 60.04 | 60.36 | 57,716 | +0.24(+0.40%) |
Apr 05, 2023 | 59.95 | 60.30 | 59.94 | 60.12 | 52,916 | +0.32(+0.53%) |
Apr 04, 2023 | 59.89 | 60.14 | 59.70 | 59.80 | 57,210 | -0.09(-0.14%) |
Apr 03, 2023 | 59.57 | 60.01 | 59.46 | 59.89 | 123,113 | +0.36(+0.60%) |
Mar 31, 2023 | 59.30 | 59.54 | 59.30 | 59.53 | 72,488 | +0.42(+0.72%) |
Mar 30, 2023 | 59.05 | 59.15 | 58.97 | 59.11 | 124,519 | +0.21(+0.36%) |
Mar 29, 2023 | 58.76 | 58.93 | 58.73 | 58.90 | 37,164 | +0.43(+0.74%) |
Mar 28, 2023 | 58.29 | 58.62 | 58.28 | 58.46 | 94,205 | +0.06(+0.10%) |
Mar 27, 2023 | 58.22 | 58.42 | 58.22 | 58.41 | 53,059 | +0.37(+0.65%) |
Mar 24, 2023 | 57.35 | 58.31 | 57.35 | 58.03 | 56,366 | +0.80(+1.39%) |
Mar 23, 2023 | 57.62 | 57.84 | 57.12 | 57.23 | 42,829 | -0.18(-0.32%) |
Mar 22, 2023 | 57.69 | 58.15 | 57.42 | 57.42 | 52,461 | -0.12(-0.22%) |
Mar 21, 2023 | 57.80 | 57.80 | 57.23 | 57.54 | 36,217 | +0.10(+0.17%) |
Mar 20, 2023 | 56.96 | 57.57 | 56.96 | 57.44 | 49,521 | +0.73(+1.29%) |
Mar 17, 2023 | 56.85 | 56.95 | 56.52 | 56.71 | 112,755 | -0.48(-0.84%) |
Mar 16, 2023 | 56.70 | 57.23 | 56.70 | 57.20 | 110,586 | +0.49(+0.86%) |
Mar 15, 2023 | 55.93 | 56.72 | 55.93 | 56.70 | 78,352 | -0.08(-0.14%) |
Mar 14, 2023 | 56.67 | 56.91 | 56.37 | 56.78 | 64,194 | +0.37(+0.65%) |
Mar 13, 2023 | 56.09 | 56.91 | 56.09 | 56.42 | 36,011 | +0.31(+0.55%) |
Mar 10, 2023 | 56.47 | 56.64 | 56.00 | 56.11 | 141,550 | -0.09(-0.15%) |
Mar 09, 2023 | 56.74 | 56.94 | 56.14 | 56.20 | 155,007 | -0.29(-0.51%) |
Mar 08, 2023 | 56.41 | 56.64 | 56.29 | 56.48 | 49,943 | +0.11(+0.19%) |
Mar 07, 2023 | 57.00 | 57.00 | 56.27 | 56.38 | 35,328 | -0.73(-1.28%) |
Mar 06, 2023 | 56.90 | 57.18 | 56.90 | 57.11 | 41,649 | -0.06(-0.10%) |
Mar 03, 2023 | 56.98 | 57.26 | 56.70 | 57.17 | 43,741 | +0.12(+0.22%) |
Mar 02, 2023 | 56.31 | 57.04 | 56.31 | 57.04 | 51,689 | +0.70(+1.25%) |