Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 59.26 | 59.26 | 59.00 | 59.11 | 11,519 | -0.01(-0.02%) |
May 05, 2023 | 58.66 | 59.27 | 58.66 | 59.12 | 12,958 | +0.97(+1.67%) |
May 04, 2023 | 58.11 | 58.31 | 58.09 | 58.15 | 125,117 | -0.43(-0.73%) |
May 03, 2023 | 59.04 | 59.39 | 58.58 | 58.58 | 22,218 | -0.39(-0.66%) |
May 02, 2023 | 59.71 | 59.71 | 58.47 | 58.97 | 21,858 | -0.91(-1.52%) |
May 01, 2023 | 59.97 | 60.14 | 59.87 | 59.88 | 13,045 | -0.05(-0.08%) |
Apr 28, 2023 | 59.38 | 59.93 | 59.38 | 59.93 | 20,262 | +0.53(+0.89%) |
Apr 27, 2023 | 58.72 | 59.43 | 58.72 | 59.40 | 21,427 | +0.83(+1.42%) |
Apr 26, 2023 | 59.04 | 59.04 | 58.43 | 58.57 | 21,890 | -0.51(-0.86%) |
Apr 25, 2023 | 59.86 | 59.86 | 59.08 | 59.08 | 17,547 | -1.17(-1.95%) |
Apr 24, 2023 | 60.08 | 60.29 | 59.98 | 60.25 | 30,483 | +0.10(+0.17%) |
Apr 21, 2023 | 60.29 | 60.29 | 59.89 | 60.15 | 8,765 | +0.00(+0.00%) |
Apr 20, 2023 | 60.20 | 60.38 | 59.97 | 60.15 | 24,339 | -0.32(-0.53%) |
Apr 19, 2023 | 60.29 | 60.57 | 60.20 | 60.47 | 17,773 | -0.06(-0.09%) |
Apr 18, 2023 | 60.72 | 60.77 | 60.36 | 60.53 | 17,342 | +0.06(+0.10%) |
Apr 17, 2023 | 60.30 | 60.47 | 60.09 | 60.47 | 17,187 | +0.36(+0.61%) |
Apr 14, 2023 | 60.37 | 60.60 | 59.81 | 60.10 | 47,510 | -0.28(-0.46%) |
Apr 13, 2023 | 60.04 | 60.50 | 59.98 | 60.38 | 45,472 | +0.50(+0.83%) |
Apr 12, 2023 | 60.53 | 60.53 | 59.84 | 59.88 | 11,369 | -0.29(-0.48%) |
Apr 11, 2023 | 60.05 | 60.40 | 60.05 | 60.17 | 18,729 | +0.33(+0.55%) |
Apr 10, 2023 | 59.26 | 59.84 | 59.26 | 59.84 | 20,096 | +0.40(+0.67%) |
Apr 06, 2023 | 59.43 | 59.52 | 59.18 | 59.44 | 33,953 | +0.02(+0.03%) |
Apr 05, 2023 | 59.53 | 59.53 | 59.16 | 59.42 | 25,607 | -0.21(-0.35%) |
Apr 04, 2023 | 59.86 | 59.86 | 59.50 | 59.63 | 21,103 | -0.56(-0.93%) |
Apr 03, 2023 | 60.29 | 60.39 | 59.91 | 60.19 | 567,574 | +0.02(+0.03%) |
Mar 31, 2023 | 59.53 | 60.17 | 59.53 | 60.17 | 15,680 | +0.97(+1.64%) |
Mar 30, 2023 | 59.40 | 59.43 | 58.95 | 59.20 | 21,813 | +0.31(+0.52%) |
Mar 29, 2023 | 58.58 | 58.94 | 58.52 | 58.89 | 23,549 | +0.90(+1.55%) |
Mar 28, 2023 | 58.02 | 58.17 | 57.81 | 57.99 | 10,878 | +0.02(+0.04%) |
Mar 27, 2023 | 58.02 | 58.23 | 57.77 | 57.97 | 40,817 | +0.26(+0.45%) |
Mar 24, 2023 | 56.98 | 57.71 | 56.94 | 57.71 | 28,308 | +0.30(+0.52%) |
Mar 23, 2023 | 57.74 | 58.37 | 56.99 | 57.41 | 39,098 | -0.09(-0.16%) |
Mar 22, 2023 | 58.62 | 58.93 | 57.50 | 57.50 | 14,494 | -1.25(-2.13%) |
Mar 21, 2023 | 58.57 | 58.78 | 58.45 | 58.75 | 20,186 | +0.78(+1.35%) |
Mar 20, 2023 | 57.55 | 58.09 | 57.55 | 57.97 | 12,074 | +0.65(+1.13%) |
Mar 17, 2023 | 58.20 | 58.20 | 57.26 | 57.32 | 15,743 | -0.95(-1.63%) |
Mar 16, 2023 | 57.08 | 58.33 | 57.08 | 58.27 | 27,963 | +0.88(+1.54%) |
Mar 15, 2023 | 57.38 | 57.40 | 56.74 | 57.39 | 21,352 | -0.88(-1.51%) |
Mar 14, 2023 | 58.38 | 58.61 | 57.69 | 58.27 | 22,813 | +0.84(+1.46%) |
Mar 13, 2023 | 57.20 | 58.05 | 56.90 | 57.43 | 10,568 | -0.43(-0.74%) |
Mar 10, 2023 | 58.95 | 59.06 | 57.61 | 57.86 | 28,049 | -1.31(-2.21%) |
Mar 09, 2023 | 60.46 | 60.68 | 59.08 | 59.17 | 29,660 | -1.29(-2.13%) |
Mar 08, 2023 | 60.41 | 60.63 | 60.15 | 60.46 | 15,327 | +0.06(+0.10%) |
Mar 07, 2023 | 61.32 | 61.33 | 60.36 | 60.40 | 14,612 | -0.99(-1.61%) |
Mar 06, 2023 | 61.77 | 61.84 | 61.32 | 61.39 | 20,818 | -0.23(-0.37%) |
Mar 03, 2023 | 60.99 | 61.69 | 60.84 | 61.62 | 12,954 | +0.89(+1.47%) |
Mar 02, 2023 | 59.99 | 60.86 | 59.82 | 60.73 | 10,443 | +0.49(+0.81%) |