Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 63.03 | 63.65 | 63.03 | 63.58 | 5,620 | +0.32(+0.51%) |
May 05, 2023 | 62.78 | 63.34 | 62.56 | 63.25 | 7,519 | +0.65(+1.04%) |
May 04, 2023 | 62.97 | 63.03 | 62.55 | 62.60 | 3,497 | -0.61(-0.97%) |
May 03, 2023 | 63.34 | 63.49 | 63.15 | 63.22 | 3,163 | -0.00(-0.01%) |
May 02, 2023 | 64.03 | 64.03 | 62.72 | 63.22 | 78,842 | -1.01(-1.57%) |
May 01, 2023 | 64.24 | 64.37 | 64.18 | 64.23 | 9,552 | -0.03(-0.05%) |
Apr 28, 2023 | 63.83 | 64.27 | 63.68 | 64.27 | 6,671 | +0.18(+0.28%) |
Apr 27, 2023 | 62.91 | 64.21 | 62.91 | 64.09 | 8,551 | +2.46(+4.00%) |
Apr 26, 2023 | 62.03 | 62.31 | 61.52 | 61.62 | 9,346 | +0.16(+0.25%) |
Apr 25, 2023 | 62.09 | 62.09 | 61.47 | 61.47 | 3,961 | -0.88(-1.42%) |
Apr 24, 2023 | 62.41 | 62.43 | 62.25 | 62.35 | 1,835 | -0.10(-0.15%) |
Apr 21, 2023 | 62.30 | 62.54 | 62.30 | 62.45 | 20,100 | +0.03(+0.05%) |
Apr 20, 2023 | 62.50 | 62.96 | 62.32 | 62.42 | 7,344 | -0.55(-0.88%) |
Apr 19, 2023 | 62.82 | 63.18 | 62.71 | 62.97 | 85,102 | -0.61(-0.96%) |
Apr 18, 2023 | 64.08 | 64.08 | 63.58 | 63.58 | 112,640 | -0.30(-0.47%) |
Apr 17, 2023 | 63.67 | 63.88 | 63.54 | 63.88 | 13,040 | -0.27(-0.42%) |
Apr 14, 2023 | 63.90 | 64.22 | 63.62 | 64.14 | 124,608 | -0.08(-0.12%) |
Apr 13, 2023 | 63.52 | 64.25 | 63.52 | 64.22 | 103,616 | +1.38(+2.20%) |
Apr 12, 2023 | 63.75 | 63.80 | 62.84 | 62.84 | 20,458 | -0.61(-0.96%) |
Apr 11, 2023 | 63.79 | 63.88 | 63.44 | 63.45 | 22,497 | -0.30(-0.48%) |
Apr 10, 2023 | 63.53 | 63.88 | 63.29 | 63.75 | 47,113 | -0.35(-0.55%) |
Apr 06, 2023 | 63.28 | 64.20 | 63.24 | 64.11 | 6,628 | +0.83(+1.32%) |
Apr 05, 2023 | 63.57 | 63.60 | 62.97 | 63.27 | 11,734 | -0.26(-0.40%) |
Apr 04, 2023 | 63.26 | 63.54 | 63.23 | 63.53 | 65,480 | +0.34(+0.54%) |
Apr 03, 2023 | 62.58 | 63.24 | 62.58 | 63.18 | 49,996 | +0.29(+0.47%) |
Mar 31, 2023 | 62.20 | 62.96 | 62.20 | 62.89 | 9,857 | +0.70(+1.13%) |
Mar 30, 2023 | 61.99 | 62.20 | 61.90 | 62.19 | 3,328 | +0.31(+0.49%) |
Mar 29, 2023 | 61.84 | 61.98 | 61.63 | 61.88 | 58,663 | +0.59(+0.96%) |
Mar 28, 2023 | 61.42 | 61.42 | 61.12 | 61.29 | 10,807 | +0.03(+0.04%) |
Mar 27, 2023 | 61.59 | 61.75 | 61.09 | 61.27 | 15,220 | -0.52(-0.84%) |
Mar 24, 2023 | 61.43 | 61.79 | 61.33 | 61.79 | 6,544 | +0.16(+0.25%) |
Mar 23, 2023 | 61.39 | 62.13 | 61.39 | 61.63 | 6,760 | +1.12(+1.85%) |
Mar 22, 2023 | 61.11 | 61.71 | 60.46 | 60.51 | 62,479 | -0.63(-1.03%) |
Mar 21, 2023 | 60.55 | 61.22 | 60.38 | 61.14 | 7,416 | +1.11(+1.85%) |
Mar 20, 2023 | 59.49 | 60.16 | 59.49 | 60.03 | 16,471 | +0.52(+0.87%) |
Mar 17, 2023 | 59.80 | 59.99 | 59.33 | 59.51 | 8,859 | -0.43(-0.72%) |
Mar 16, 2023 | 58.63 | 60.13 | 58.63 | 59.94 | 95,510 | +1.21(+2.06%) |
Mar 15, 2023 | 57.76 | 58.74 | 57.50 | 58.74 | 35,695 | +0.22(+0.37%) |
Mar 14, 2023 | 58.17 | 58.57 | 57.98 | 58.52 | 44,545 | +1.08(+1.88%) |
Mar 13, 2023 | 56.96 | 57.95 | 56.67 | 57.44 | 33,838 | +0.15(+0.26%) |
Mar 10, 2023 | 57.72 | 58.01 | 57.16 | 57.29 | 6,229 | -0.53(-0.92%) |
Mar 09, 2023 | 58.98 | 59.18 | 57.70 | 57.82 | 167,720 | -1.28(-2.16%) |
Mar 08, 2023 | 58.95 | 59.38 | 58.90 | 59.10 | 13,684 | +0.10(+0.17%) |
Mar 07, 2023 | 59.87 | 59.87 | 58.93 | 59.00 | 15,262 | -0.92(-1.54%) |
Mar 06, 2023 | 60.00 | 60.40 | 59.83 | 59.92 | 9,979 | +0.01(+0.02%) |
Mar 03, 2023 | 59.24 | 59.91 | 59.07 | 59.91 | 8,488 | +1.19(+2.02%) |
Mar 02, 2023 | 58.24 | 58.95 | 58.23 | 58.73 | 161,413 | +0.32(+0.56%) |