Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 59.50 | 59.58 | 58.47 | 58.51 | 1,080,313 | -0.44(-0.74%) |
May 05, 2023 | 58.49 | 59.32 | 58.47 | 58.95 | 852,518 | +1.58(+2.75%) |
May 04, 2023 | 57.54 | 57.94 | 56.82 | 57.37 | 1,797,648 | +0.23(+0.40%) |
May 03, 2023 | 57.10 | 57.79 | 57.01 | 57.14 | 2,786,487 | -0.63(-1.09%) |
May 02, 2023 | 58.77 | 58.77 | 57.37 | 57.77 | 2,087,504 | -2.27(-3.77%) |
May 01, 2023 | 60.57 | 60.76 | 59.84 | 60.04 | 1,168,796 | -0.83(-1.36%) |
Apr 28, 2023 | 59.64 | 60.89 | 59.48 | 60.86 | 1,214,239 | +1.10(+1.85%) |
Apr 27, 2023 | 59.69 | 60.31 | 59.42 | 59.76 | 2,110,877 | -0.58(-0.96%) |
Apr 26, 2023 | 61.67 | 61.71 | 60.06 | 60.34 | 1,471,002 | +0.12(+0.21%) |
Apr 25, 2023 | 60.76 | 60.81 | 59.94 | 60.22 | 961,566 | -1.08(-1.76%) |
Apr 24, 2023 | 60.69 | 61.42 | 60.67 | 61.29 | 1,407,438 | +0.89(+1.47%) |
Apr 21, 2023 | 59.97 | 60.44 | 59.93 | 60.41 | 652,563 | -0.08(-0.13%) |
Apr 20, 2023 | 59.94 | 60.50 | 59.92 | 60.48 | 792,342 | -0.21(-0.35%) |
Apr 19, 2023 | 60.27 | 60.91 | 60.20 | 60.69 | 2,533,539 | -0.42(-0.69%) |
Apr 18, 2023 | 60.91 | 61.50 | 60.75 | 61.11 | 3,074,774 | -0.13(-0.22%) |
Apr 17, 2023 | 61.68 | 61.74 | 61.01 | 61.24 | 1,356,577 | -0.59(-0.95%) |
Apr 14, 2023 | 61.76 | 61.89 | 61.32 | 61.83 | 1,026,845 | +0.49(+0.81%) |
Apr 13, 2023 | 61.73 | 61.73 | 61.20 | 61.34 | 1,259,059 | +0.35(+0.58%) |
Apr 12, 2023 | 61.25 | 61.52 | 60.89 | 60.99 | 938,888 | +0.38(+0.63%) |
Apr 11, 2023 | 60.68 | 60.93 | 60.49 | 60.61 | 1,618,339 | +0.34(+0.57%) |
Apr 10, 2023 | 59.54 | 60.33 | 59.54 | 60.26 | 897,991 | +0.48(+0.80%) |
Apr 06, 2023 | 59.99 | 60.21 | 59.66 | 59.79 | 1,031,851 | +0.08(+0.13%) |
Apr 05, 2023 | 59.71 | 59.88 | 59.12 | 59.71 | 1,229,558 | +0.61(+1.03%) |
Apr 04, 2023 | 59.48 | 59.68 | 58.75 | 59.10 | 1,929,776 | -1.01(-1.68%) |
Apr 03, 2023 | 59.47 | 60.44 | 59.47 | 60.11 | 2,843,515 | +3.89(+6.93%) |
Mar 31, 2023 | 56.11 | 56.46 | 56.05 | 56.22 | 880,358 | -0.09(-0.15%) |
Mar 30, 2023 | 56.76 | 56.77 | 56.17 | 56.30 | 1,315,780 | +0.93(+1.69%) |
Mar 29, 2023 | 55.62 | 55.72 | 55.34 | 55.37 | 1,689,309 | +0.29(+0.52%) |
Mar 28, 2023 | 54.60 | 55.42 | 54.48 | 55.08 | 2,998,629 | +0.63(+1.15%) |
Mar 27, 2023 | 53.65 | 54.55 | 53.26 | 54.46 | 2,964,958 | +1.43(+2.69%) |
Mar 24, 2023 | 52.92 | 53.47 | 52.38 | 53.03 | 1,367,306 | -1.29(-2.38%) |
Mar 23, 2023 | 55.56 | 55.85 | 54.12 | 54.32 | 1,656,450 | -1.05(-1.89%) |
Mar 22, 2023 | 55.87 | 56.47 | 55.37 | 55.37 | 1,236,855 | -0.67(-1.19%) |
Mar 21, 2023 | 56.50 | 56.67 | 55.41 | 56.04 | 1,943,015 | +1.63(+2.99%) |
Mar 20, 2023 | 54.04 | 54.72 | 53.98 | 54.41 | 1,483,106 | +1.08(+2.03%) |
Mar 17, 2023 | 53.68 | 53.77 | 52.56 | 53.33 | 2,806,393 | -0.75(-1.39%) |
Mar 16, 2023 | 52.19 | 54.08 | 51.70 | 54.08 | 3,292,666 | +0.20(+0.37%) |
Mar 15, 2023 | 52.51 | 53.88 | 52.50 | 53.88 | 3,143,128 | -2.43(-4.32%) |
Mar 14, 2023 | 56.22 | 56.96 | 55.76 | 56.31 | 1,462,353 | +0.73(+1.32%) |
Mar 13, 2023 | 55.45 | 56.47 | 55.05 | 55.58 | 3,145,397 | -1.74(-3.03%) |
Mar 10, 2023 | 57.77 | 58.23 | 57.08 | 57.32 | 1,213,808 | +0.06(+0.10%) |
Mar 09, 2023 | 57.98 | 58.44 | 57.21 | 57.26 | 1,544,154 | -0.96(-1.65%) |
Mar 08, 2023 | 58.40 | 58.75 | 57.95 | 58.22 | 915,650 | -0.40(-0.69%) |
Mar 07, 2023 | 59.41 | 59.42 | 58.25 | 58.62 | 1,344,515 | -1.01(-1.69%) |
Mar 06, 2023 | 59.52 | 59.87 | 59.24 | 59.63 | 1,448,738 | +0.67(+1.13%) |
Mar 03, 2023 | 58.12 | 59.12 | 58.00 | 58.96 | 1,983,156 | +0.19(+0.32%) |
Mar 02, 2023 | 58.36 | 58.95 | 58.27 | 58.77 | 2,495,528 | +0.35(+0.59%) |