Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 61.05 | 62.31 | 60.96 | 61.68 | 338,599 | +0.53(+0.87%) |
May 05, 2023 | 61.34 | 61.88 | 60.83 | 61.15 | 339,082 | +0.30(+0.49%) |
May 04, 2023 | 60.83 | 61.83 | 60.43 | 60.85 | 312,063 | -0.39(-0.64%) |
May 03, 2023 | 61.87 | 63.56 | 61.15 | 61.24 | 503,866 | -0.21(-0.34%) |
May 02, 2023 | 60.52 | 62.00 | 58.67 | 61.45 | 422,817 | +3.10(+5.31%) |
May 01, 2023 | 57.94 | 59.14 | 57.90 | 58.35 | 339,170 | +0.08(+0.14%) |
Apr 28, 2023 | 57.85 | 58.90 | 57.85 | 58.27 | 297,177 | +0.07(+0.12%) |
Apr 27, 2023 | 57.64 | 58.38 | 57.46 | 58.20 | 189,227 | +0.77(+1.33%) |
Apr 26, 2023 | 57.85 | 58.45 | 56.76 | 57.44 | 267,660 | -0.63(-1.09%) |
Apr 25, 2023 | 57.91 | 58.48 | 57.08 | 58.07 | 323,191 | -0.28(-0.48%) |
Apr 24, 2023 | 57.83 | 58.40 | 57.37 | 58.35 | 210,343 | +0.21(+0.36%) |
Apr 21, 2023 | 58.29 | 58.70 | 58.06 | 58.14 | 241,615 | -0.06(-0.10%) |
Apr 20, 2023 | 58.59 | 59.11 | 57.97 | 58.20 | 367,883 | -0.71(-1.21%) |
Apr 19, 2023 | 59.98 | 60.20 | 58.85 | 58.91 | 243,518 | -1.25(-2.08%) |
Apr 18, 2023 | 61.26 | 61.31 | 60.06 | 60.16 | 362,842 | -0.86(-1.41%) |
Apr 17, 2023 | 61.16 | 61.36 | 60.19 | 61.02 | 234,308 | -0.10(-0.16%) |
Apr 14, 2023 | 61.38 | 61.85 | 60.81 | 61.12 | 239,492 | -0.31(-0.50%) |
Apr 13, 2023 | 61.06 | 61.83 | 60.82 | 61.43 | 519,242 | +0.51(+0.84%) |
Apr 12, 2023 | 60.17 | 61.59 | 60.05 | 60.92 | 373,521 | +1.18(+1.98%) |
Apr 11, 2023 | 59.36 | 60.18 | 58.12 | 59.74 | 288,897 | +0.36(+0.61%) |
Apr 10, 2023 | 58.14 | 59.45 | 57.91 | 59.38 | 323,586 | +0.93(+1.59%) |
Apr 06, 2023 | 57.25 | 58.45 | 56.50 | 58.45 | 303,600 | +1.16(+2.02%) |
Apr 05, 2023 | 56.98 | 57.52 | 56.37 | 57.29 | 278,042 | +0.31(+0.54%) |
Apr 04, 2023 | 56.86 | 57.13 | 56.48 | 56.98 | 298,419 | +0.09(+0.16%) |
Apr 03, 2023 | 56.62 | 57.13 | 55.76 | 56.89 | 271,878 | +0.15(+0.26%) |
Mar 31, 2023 | 55.76 | 56.82 | 55.48 | 56.74 | 211,488 | +1.26(+2.27%) |
Mar 30, 2023 | 55.86 | 56.70 | 54.91 | 55.48 | 155,933 | -0.19(-0.34%) |
Mar 29, 2023 | 55.64 | 55.91 | 55.16 | 55.67 | 175,686 | +0.34(+0.61%) |
Mar 28, 2023 | 55.36 | 55.68 | 55.16 | 55.33 | 121,640 | -0.32(-0.58%) |
Mar 27, 2023 | 55.05 | 55.73 | 54.59 | 55.65 | 166,787 | +0.74(+1.35%) |
Mar 24, 2023 | 54.80 | 56.10 | 54.24 | 54.91 | 169,531 | -0.08(-0.15%) |
Mar 23, 2023 | 55.01 | 55.91 | 54.63 | 54.99 | 220,677 | +0.23(+0.42%) |
Mar 22, 2023 | 56.11 | 56.92 | 54.70 | 54.76 | 187,279 | -1.26(-2.25%) |
Mar 21, 2023 | 56.37 | 57.05 | 55.52 | 56.02 | 294,207 | +0.01(+0.02%) |
Mar 20, 2023 | 54.85 | 56.11 | 54.80 | 56.01 | 206,089 | +1.26(+2.30%) |
Mar 17, 2023 | 55.50 | 55.92 | 54.69 | 54.75 | 420,612 | -0.69(-1.24%) |
Mar 16, 2023 | 54.04 | 55.49 | 53.70 | 55.44 | 273,611 | +0.85(+1.56%) |
Mar 15, 2023 | 54.57 | 54.64 | 53.84 | 54.59 | 284,777 | -0.56(-1.02%) |
Mar 14, 2023 | 55.27 | 55.54 | 54.60 | 55.15 | 281,000 | +0.81(+1.49%) |
Mar 13, 2023 | 55.05 | 55.38 | 54.17 | 54.34 | 320,377 | -1.14(-2.05%) |
Mar 10, 2023 | 56.56 | 56.56 | 54.68 | 55.48 | 302,796 | -1.32(-2.32%) |
Mar 09, 2023 | 57.81 | 58.15 | 56.74 | 56.80 | 184,335 | -1.05(-1.82%) |
Mar 08, 2023 | 58.01 | 58.19 | 57.30 | 57.85 | 278,901 | -0.25(-0.43%) |
Mar 07, 2023 | 58.65 | 58.74 | 57.75 | 58.10 | 205,597 | -0.68(-1.16%) |
Mar 06, 2023 | 59.08 | 59.71 | 58.41 | 58.78 | 183,375 | -0.43(-0.73%) |
Mar 03, 2023 | 59.17 | 59.73 | 58.70 | 59.21 | 191,876 | +0.26(+0.44%) |
Mar 02, 2023 | 58.67 | 58.97 | 58.10 | 58.95 | 195,358 | +0.10(+0.17%) |