Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 67.06 | 68.00 | 66.56 | 67.63 | 603,663 | +0.30(+0.45%) |
May 05, 2023 | 65.83 | 67.93 | 65.51 | 67.33 | 617,602 | +2.69(+4.16%) |
May 04, 2023 | 69.00 | 69.00 | 63.08 | 64.64 | 1,482,731 | -5.45(-7.78%) |
May 03, 2023 | 68.55 | 73.03 | 68.50 | 70.09 | 801,175 | +1.46(+2.13%) |
May 02, 2023 | 72.27 | 72.83 | 68.41 | 68.63 | 605,902 | -4.19(-5.75%) |
May 01, 2023 | 70.20 | 73.13 | 70.00 | 72.82 | 526,992 | +2.35(+3.33%) |
Apr 28, 2023 | 68.43 | 71.04 | 68.43 | 70.47 | 402,101 | +1.95(+2.85%) |
Apr 27, 2023 | 68.10 | 68.63 | 67.01 | 68.52 | 485,630 | +0.92(+1.36%) |
Apr 26, 2023 | 68.50 | 69.09 | 67.45 | 67.60 | 547,353 | -0.70(-1.02%) |
Apr 25, 2023 | 70.03 | 70.12 | 67.81 | 68.30 | 615,262 | -2.64(-3.72%) |
Apr 24, 2023 | 69.91 | 71.04 | 69.25 | 70.94 | 572,653 | +0.69(+0.98%) |
Apr 21, 2023 | 70.34 | 71.36 | 69.59 | 70.25 | 622,672 | -0.22(-0.31%) |
Apr 20, 2023 | 68.37 | 70.80 | 68.00 | 70.47 | 479,140 | +1.37(+1.98%) |
Apr 19, 2023 | 67.73 | 69.78 | 67.73 | 69.10 | 342,774 | +0.93(+1.36%) |
Apr 18, 2023 | 68.29 | 68.29 | 67.10 | 68.17 | 390,637 | +0.40(+0.59%) |
Apr 17, 2023 | 66.10 | 68.17 | 66.10 | 67.77 | 306,748 | +1.30(+1.96%) |
Apr 14, 2023 | 67.20 | 68.02 | 65.87 | 66.47 | 331,853 | -0.76(-1.13%) |
Apr 13, 2023 | 64.25 | 67.56 | 64.13 | 67.23 | 563,552 | +3.71(+5.84%) |
Apr 12, 2023 | 66.42 | 66.99 | 63.49 | 63.52 | 326,336 | -1.99(-3.04%) |
Apr 11, 2023 | 63.72 | 65.84 | 63.72 | 65.51 | 349,549 | +2.14(+3.38%) |
Apr 10, 2023 | 61.78 | 63.50 | 60.79 | 63.37 | 261,371 | +0.89(+1.42%) |
Apr 06, 2023 | 61.59 | 62.53 | 60.64 | 62.48 | 246,015 | +0.93(+1.51%) |
Apr 05, 2023 | 62.56 | 62.56 | 61.09 | 61.55 | 281,933 | -1.44(-2.29%) |
Apr 04, 2023 | 63.22 | 63.65 | 61.90 | 62.99 | 477,302 | +0.15(+0.24%) |
Apr 03, 2023 | 63.64 | 63.64 | 62.06 | 62.84 | 363,873 | -1.11(-1.74%) |
Mar 31, 2023 | 62.85 | 64.11 | 62.74 | 63.95 | 413,306 | +1.54(+2.47%) |
Mar 30, 2023 | 62.64 | 63.61 | 62.22 | 62.41 | 338,326 | +0.71(+1.15%) |
Mar 29, 2023 | 62.62 | 62.62 | 60.78 | 61.70 | 369,520 | -0.07(-0.11%) |
Mar 28, 2023 | 63.09 | 63.09 | 61.72 | 61.77 | 321,708 | -1.74(-2.74%) |
Mar 27, 2023 | 64.49 | 64.70 | 62.44 | 63.51 | 369,065 | -0.11(-0.17%) |
Mar 24, 2023 | 62.77 | 63.64 | 62.31 | 63.62 | 234,871 | +0.14(+0.22%) |
Mar 23, 2023 | 63.93 | 65.18 | 62.77 | 63.48 | 370,835 | +1.00(+1.60%) |
Mar 22, 2023 | 65.36 | 65.86 | 62.46 | 62.48 | 666,559 | -2.73(-4.19%) |
Mar 21, 2023 | 63.07 | 65.75 | 62.98 | 65.21 | 929,434 | +3.14(+5.06%) |
Mar 20, 2023 | 57.96 | 62.33 | 57.96 | 62.07 | 959,989 | +2.11(+3.52%) |
Mar 17, 2023 | 61.97 | 62.62 | 58.88 | 59.96 | 1,102,049 | -2.02(-3.26%) |
Mar 16, 2023 | 60.60 | 62.90 | 60.27 | 61.98 | 786,639 | +0.74(+1.21%) |
Mar 15, 2023 | 60.14 | 61.44 | 59.69 | 61.24 | 846,208 | -1.03(-1.65%) |
Mar 14, 2023 | 61.35 | 63.47 | 60.11 | 62.27 | 1,017,753 | +3.23(+5.47%) |
Mar 13, 2023 | 55.94 | 60.78 | 55.01 | 59.04 | 969,510 | +2.41(+4.26%) |
Mar 10, 2023 | 61.46 | 61.47 | 56.08 | 56.63 | 802,774 | -4.36(-7.15%) |
Mar 09, 2023 | 58.43 | 62.06 | 58.08 | 60.99 | 1,557,504 | +2.60(+4.45%) |
Mar 08, 2023 | 58.22 | 59.51 | 58.01 | 58.39 | 362,005 | +0.26(+0.45%) |
Mar 07, 2023 | 58.84 | 59.27 | 57.84 | 58.13 | 405,917 | -0.71(-1.21%) |
Mar 06, 2023 | 60.00 | 60.17 | 58.29 | 58.84 | 393,351 | -1.10(-1.84%) |
Mar 03, 2023 | 59.17 | 61.46 | 58.89 | 59.94 | 666,284 | +1.46(+2.50%) |
Mar 02, 2023 | 55.56 | 58.65 | 55.25 | 58.48 | 505,073 | +1.79(+3.16%) |