Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 59.69 | 60.46 | 57.96 | 59.18 | 299,128 | -0.32(-0.54%) |
May 05, 2023 | 59.03 | 60.04 | 57.83 | 59.50 | 344,144 | +1.72(+2.98%) |
May 04, 2023 | 59.26 | 59.76 | 57.40 | 57.78 | 274,802 | -1.65(-2.78%) |
May 03, 2023 | 60.10 | 60.92 | 59.28 | 59.43 | 374,481 | -0.49(-0.82%) |
May 02, 2023 | 60.79 | 61.07 | 58.56 | 59.92 | 320,320 | -1.45(-2.36%) |
May 01, 2023 | 60.32 | 61.72 | 60.32 | 61.37 | 252,192 | +1.08(+1.79%) |
Apr 28, 2023 | 59.24 | 60.48 | 59.24 | 60.29 | 300,139 | +0.74(+1.24%) |
Apr 27, 2023 | 58.11 | 59.74 | 57.70 | 59.55 | 252,624 | +2.05(+3.57%) |
Apr 26, 2023 | 58.18 | 59.04 | 57.23 | 57.50 | 382,324 | -0.98(-1.68%) |
Apr 25, 2023 | 59.92 | 59.92 | 58.43 | 58.48 | 340,727 | -1.49(-2.48%) |
Apr 24, 2023 | 60.48 | 61.03 | 59.49 | 59.97 | 226,062 | -0.75(-1.24%) |
Apr 21, 2023 | 59.82 | 60.83 | 59.68 | 60.72 | 260,495 | +0.76(+1.27%) |
Apr 20, 2023 | 61.38 | 61.50 | 59.48 | 59.96 | 371,373 | -1.88(-3.04%) |
Apr 19, 2023 | 61.30 | 62.10 | 60.82 | 61.84 | 244,584 | +0.30(+0.49%) |
Apr 18, 2023 | 61.94 | 62.40 | 61.12 | 61.54 | 233,748 | +0.06(+0.10%) |
Apr 17, 2023 | 60.89 | 61.80 | 60.89 | 61.48 | 212,089 | +0.41(+0.67%) |
Apr 14, 2023 | 60.36 | 61.46 | 60.04 | 61.07 | 258,976 | +0.47(+0.78%) |
Apr 13, 2023 | 60.13 | 60.90 | 59.95 | 60.60 | 235,234 | +1.04(+1.75%) |
Apr 12, 2023 | 60.80 | 61.05 | 59.52 | 59.56 | 210,212 | -0.66(-1.10%) |
Apr 11, 2023 | 60.14 | 61.05 | 59.63 | 60.22 | 249,370 | +0.11(+0.18%) |
Apr 10, 2023 | 58.81 | 60.53 | 58.70 | 60.11 | 349,443 | +0.84(+1.42%) |
Apr 06, 2023 | 58.98 | 59.36 | 58.09 | 59.27 | 225,940 | +0.61(+1.04%) |
Apr 05, 2023 | 59.30 | 59.42 | 58.24 | 58.66 | 382,012 | -0.84(-1.41%) |
Apr 04, 2023 | 60.39 | 60.39 | 58.67 | 59.50 | 223,473 | -0.86(-1.42%) |
Apr 03, 2023 | 60.20 | 60.75 | 59.57 | 60.36 | 358,138 | +0.31(+0.52%) |
Mar 31, 2023 | 59.19 | 60.34 | 59.12 | 60.05 | 458,334 | +1.47(+2.51%) |
Mar 30, 2023 | 59.00 | 59.37 | 58.37 | 58.58 | 350,097 | +0.37(+0.64%) |
Mar 29, 2023 | 57.77 | 58.30 | 57.21 | 58.21 | 293,535 | +0.83(+1.45%) |
Mar 28, 2023 | 56.55 | 57.63 | 55.55 | 57.38 | 690,552 | +0.69(+1.22%) |
Mar 27, 2023 | 57.47 | 57.51 | 55.91 | 56.69 | 499,134 | -0.13(-0.23%) |
Mar 24, 2023 | 55.92 | 57.18 | 54.66 | 56.82 | 354,737 | +0.38(+0.67%) |
Mar 23, 2023 | 57.42 | 58.64 | 55.73 | 56.44 | 460,660 | -0.64(-1.12%) |
Mar 22, 2023 | 58.76 | 59.20 | 57.05 | 57.08 | 699,063 | -1.89(-3.21%) |
Mar 21, 2023 | 59.20 | 60.16 | 58.84 | 58.97 | 605,080 | +0.67(+1.15%) |
Mar 20, 2023 | 58.05 | 59.37 | 57.76 | 58.30 | 607,136 | +0.29(+0.50%) |
Mar 17, 2023 | 57.73 | 58.16 | 56.10 | 58.01 | 1,068,490 | +0.12(+0.21%) |
Mar 16, 2023 | 53.96 | 58.98 | 53.96 | 57.89 | 657,442 | +2.85(+5.18%) |
Mar 15, 2023 | 56.16 | 56.30 | 53.77 | 55.04 | 1,026,354 | -3.20(-5.49%) |
Mar 14, 2023 | 58.05 | 59.37 | 56.59 | 58.24 | 638,875 | +1.92(+3.41%) |
Mar 13, 2023 | 56.14 | 56.90 | 54.55 | 56.32 | 362,689 | -1.10(-1.92%) |
Mar 10, 2023 | 58.85 | 59.16 | 56.99 | 57.42 | 375,830 | -1.88(-3.17%) |
Mar 09, 2023 | 62.55 | 62.95 | 59.23 | 59.30 | 457,006 | -3.66(-5.81%) |
Mar 08, 2023 | 62.74 | 63.01 | 61.76 | 62.96 | 245,225 | +0.30(+0.48%) |
Mar 07, 2023 | 62.74 | 64.04 | 61.82 | 62.66 | 423,561 | +0.17(+0.27%) |
Mar 06, 2023 | 64.42 | 64.78 | 62.05 | 62.49 | 447,057 | -2.04(-3.16%) |
Mar 03, 2023 | 63.78 | 65.25 | 63.17 | 64.53 | 512,829 | +1.36(+2.15%) |
Mar 02, 2023 | 61.47 | 63.60 | 59.92 | 63.17 | 611,397 | -0.21(-0.33%) |