Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 56.37 | 57.39 | 54.79 | 54.85 | 444,637 | -1.57(-2.78%) |
May 05, 2023 | 55.60 | 57.64 | 54.75 | 56.42 | 1,101,140 | +1.57(+2.86%) |
May 04, 2023 | 51.21 | 55.02 | 48.53 | 54.85 | 2,553,580 | -2.19(-3.84%) |
May 03, 2023 | 57.26 | 58.34 | 56.80 | 57.04 | 1,006,786 | -0.22(-0.38%) |
May 02, 2023 | 58.53 | 58.70 | 56.89 | 57.26 | 648,601 | -1.17(-2.00%) |
May 01, 2023 | 58.37 | 59.70 | 58.34 | 58.43 | 449,873 | +0.09(+0.15%) |
Apr 28, 2023 | 57.88 | 58.56 | 57.22 | 58.34 | 339,805 | +0.62(+1.07%) |
Apr 27, 2023 | 59.09 | 59.48 | 55.98 | 57.72 | 595,549 | -1.81(-3.05%) |
Apr 26, 2023 | 59.60 | 60.00 | 59.17 | 59.53 | 268,672 | -0.10(-0.16%) |
Apr 25, 2023 | 62.43 | 62.65 | 59.60 | 59.63 | 398,327 | -3.40(-5.39%) |
Apr 24, 2023 | 63.28 | 63.94 | 62.39 | 63.03 | 327,118 | -0.16(-0.25%) |
Apr 21, 2023 | 62.72 | 63.28 | 61.00 | 63.19 | 565,169 | +0.27(+0.43%) |
Apr 20, 2023 | 62.41 | 64.42 | 62.34 | 62.92 | 316,320 | -0.27(-0.43%) |
Apr 19, 2023 | 62.42 | 63.44 | 62.15 | 63.19 | 304,143 | +0.03(+0.05%) |
Apr 18, 2023 | 64.27 | 64.49 | 62.66 | 63.16 | 369,987 | -0.51(-0.80%) |
Apr 17, 2023 | 62.94 | 63.85 | 62.20 | 63.67 | 295,629 | +0.48(+0.76%) |
Apr 14, 2023 | 63.72 | 64.95 | 62.73 | 63.19 | 467,132 | -0.87(-1.36%) |
Apr 13, 2023 | 63.77 | 64.42 | 62.68 | 64.06 | 261,690 | +0.68(+1.07%) |
Apr 12, 2023 | 65.22 | 65.54 | 63.20 | 63.38 | 281,115 | -1.44(-2.22%) |
Apr 11, 2023 | 66.25 | 66.25 | 64.65 | 64.82 | 328,020 | -0.81(-1.23%) |
Apr 10, 2023 | 63.24 | 66.00 | 63.06 | 65.63 | 362,664 | +1.77(+2.77%) |
Apr 06, 2023 | 64.67 | 65.17 | 63.63 | 63.86 | 656,685 | -1.72(-2.62%) |
Apr 05, 2023 | 65.79 | 66.36 | 64.79 | 65.58 | 360,095 | -1.07(-1.61%) |
Apr 04, 2023 | 70.19 | 70.22 | 66.27 | 66.65 | 295,665 | -3.45(-4.92%) |
Apr 03, 2023 | 70.63 | 70.91 | 69.02 | 70.10 | 347,167 | -0.74(-1.04%) |
Mar 31, 2023 | 69.33 | 70.93 | 69.16 | 70.84 | 488,652 | +1.26(+1.81%) |
Mar 30, 2023 | 70.02 | 70.28 | 69.45 | 69.58 | 327,991 | +0.11(+0.16%) |
Mar 29, 2023 | 68.70 | 70.00 | 68.39 | 69.47 | 762,120 | +1.73(+2.55%) |
Mar 28, 2023 | 69.83 | 70.16 | 66.72 | 67.74 | 411,294 | -2.47(-3.52%) |
Mar 27, 2023 | 70.72 | 71.10 | 69.66 | 70.21 | 315,859 | +0.07(+0.10%) |
Mar 24, 2023 | 70.25 | 70.53 | 69.01 | 70.14 | 415,254 | -0.76(-1.07%) |
Mar 23, 2023 | 71.07 | 72.37 | 69.86 | 70.90 | 391,788 | +0.98(+1.40%) |
Mar 22, 2023 | 71.77 | 72.62 | 69.92 | 69.92 | 322,273 | -1.85(-2.58%) |
Mar 21, 2023 | 71.98 | 72.74 | 68.85 | 71.77 | 216,072 | +0.55(+0.77%) |
Mar 20, 2023 | 69.27 | 71.42 | 68.67 | 71.22 | 263,947 | +2.34(+3.40%) |
Mar 17, 2023 | 70.67 | 70.86 | 68.06 | 68.88 | 988,427 | -1.44(-2.05%) |
Mar 16, 2023 | 67.91 | 71.18 | 67.69 | 70.32 | 549,661 | +1.74(+2.54%) |
Mar 15, 2023 | 69.48 | 69.63 | 66.43 | 68.58 | 588,223 | -2.17(-3.07%) |
Mar 14, 2023 | 70.61 | 72.09 | 69.45 | 70.75 | 560,093 | +1.84(+2.67%) |
Mar 13, 2023 | 68.98 | 70.69 | 68.63 | 68.91 | 674,036 | -1.09(-1.56%) |
Mar 10, 2023 | 71.77 | 72.00 | 69.13 | 70.00 | 793,533 | -2.00(-2.78%) |
Mar 09, 2023 | 72.77 | 76.56 | 71.73 | 72.00 | 879,149 | -0.37(-0.51%) |
Mar 08, 2023 | 71.00 | 72.77 | 70.97 | 72.37 | 611,391 | +1.88(+2.67%) |
Mar 07, 2023 | 70.12 | 71.11 | 69.75 | 70.49 | 904,122 | +0.04(+0.06%) |
Mar 06, 2023 | 71.58 | 71.58 | 70.12 | 70.45 | 593,761 | -0.85(-1.19%) |
Mar 03, 2023 | 70.00 | 71.40 | 69.15 | 71.30 | 395,492 | +1.44(+2.06%) |
Mar 02, 2023 | 67.70 | 69.87 | 67.09 | 69.86 | 397,018 | +1.03(+1.50%) |