Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 59.97 | 60.65 | 59.13 | 59.50 | 181,309 | -0.56(-0.93%) |
May 05, 2023 | 58.55 | 60.21 | 58.29 | 60.06 | 207,868 | +2.06(+3.55%) |
May 04, 2023 | 58.47 | 59.68 | 57.36 | 58.00 | 233,859 | -0.45(-0.77%) |
May 03, 2023 | 58.02 | 60.00 | 57.69 | 58.45 | 283,234 | +0.45(+0.78%) |
May 02, 2023 | 57.78 | 59.14 | 57.54 | 58.00 | 428,180 | +0.00(+0.00%) |
May 01, 2023 | 57.36 | 59.70 | 56.79 | 58.00 | 175,886 | +0.50(+0.87%) |
Apr 28, 2023 | 58.83 | 58.83 | 55.94 | 57.50 | 212,763 | -1.37(-2.33%) |
Apr 27, 2023 | 56.53 | 61.50 | 56.53 | 58.87 | 459,443 | +5.14(+9.57%) |
Apr 26, 2023 | 54.82 | 55.00 | 53.57 | 53.73 | 302,092 | -1.15(-2.10%) |
Apr 25, 2023 | 55.08 | 55.82 | 54.69 | 54.88 | 336,288 | -0.55(-0.99%) |
Apr 24, 2023 | 54.30 | 55.67 | 54.13 | 55.43 | 217,919 | +0.66(+1.21%) |
Apr 21, 2023 | 54.70 | 55.24 | 54.07 | 54.77 | 161,492 | -0.31(-0.56%) |
Apr 20, 2023 | 54.75 | 55.97 | 54.35 | 55.08 | 156,095 | -0.15(-0.27%) |
Apr 19, 2023 | 54.47 | 55.63 | 54.47 | 55.23 | 212,184 | +0.04(+0.07%) |
Apr 18, 2023 | 53.40 | 55.96 | 51.06 | 55.19 | 339,595 | +2.22(+4.19%) |
Apr 17, 2023 | 52.30 | 53.05 | 51.81 | 52.97 | 96,646 | +0.56(+1.07%) |
Apr 14, 2023 | 53.48 | 54.01 | 51.88 | 52.41 | 118,484 | -1.08(-2.02%) |
Apr 13, 2023 | 52.52 | 54.01 | 52.25 | 53.49 | 114,415 | +1.23(+2.35%) |
Apr 12, 2023 | 54.04 | 54.45 | 51.87 | 52.26 | 140,220 | -0.77(-1.45%) |
Apr 11, 2023 | 52.66 | 53.52 | 51.94 | 53.03 | 149,843 | +0.69(+1.32%) |
Apr 10, 2023 | 50.88 | 52.69 | 50.67 | 52.34 | 144,936 | +1.07(+2.09%) |
Apr 06, 2023 | 50.12 | 51.56 | 49.67 | 51.27 | 201,956 | +1.15(+2.29%) |
Apr 05, 2023 | 50.35 | 50.50 | 49.42 | 50.12 | 272,957 | -0.67(-1.32%) |
Apr 04, 2023 | 52.09 | 52.62 | 50.72 | 50.79 | 121,285 | -1.04(-2.01%) |
Apr 03, 2023 | 52.18 | 52.46 | 50.65 | 51.83 | 201,817 | -0.37(-0.71%) |
Mar 31, 2023 | 51.55 | 52.53 | 51.36 | 52.20 | 242,554 | +1.34(+2.63%) |
Mar 30, 2023 | 51.57 | 52.20 | 50.44 | 50.86 | 104,908 | +0.05(+0.10%) |
Mar 29, 2023 | 50.21 | 50.91 | 49.60 | 50.81 | 99,100 | +1.51(+3.06%) |
Mar 28, 2023 | 50.15 | 50.52 | 50.15 | 49.30 | 111,388 | -1.23(-2.43%) |
Mar 27, 2023 | 50.00 | 51.72 | 49.29 | 50.53 | 154,691 | +1.18(+2.39%) |
Mar 24, 2023 | 48.02 | 49.64 | 46.92 | 49.35 | 130,589 | +0.68(+1.40%) |
Mar 23, 2023 | 48.98 | 49.99 | 48.19 | 48.67 | 146,694 | +0.05(+0.10%) |
Mar 22, 2023 | 50.16 | 50.67 | 48.49 | 48.62 | 158,238 | -1.54(-3.07%) |
Mar 21, 2023 | 49.35 | 50.57 | 49.29 | 50.16 | 171,423 | +1.53(+3.15%) |
Mar 20, 2023 | 48.34 | 48.77 | 46.77 | 48.63 | 222,987 | +0.72(+1.50%) |
Mar 17, 2023 | 48.54 | 49.31 | 47.50 | 47.91 | 406,717 | -1.29(-2.62%) |
Mar 16, 2023 | 49.57 | 51.40 | 48.57 | 49.20 | 394,251 | -1.20(-2.38%) |
Mar 15, 2023 | 49.86 | 51.27 | 49.00 | 50.40 | 215,566 | -0.84(-1.64%) |
Mar 14, 2023 | 52.46 | 55.00 | 50.39 | 51.24 | 169,079 | +0.91(+1.81%) |
Mar 13, 2023 | 48.83 | 50.95 | 48.01 | 50.33 | 171,043 | +0.64(+1.29%) |
Mar 10, 2023 | 50.59 | 50.59 | 48.82 | 49.69 | 227,906 | -1.04(-2.05%) |
Mar 09, 2023 | 53.32 | 54.03 | 50.37 | 50.73 | 287,919 | -2.42(-4.55%) |
Mar 08, 2023 | 54.00 | 54.74 | 52.96 | 53.15 | 363,654 | -0.85(-1.57%) |
Mar 07, 2023 | 52.46 | 54.11 | 50.44 | 54.00 | 503,876 | +1.45(+2.76%) |
Mar 06, 2023 | 50.68 | 52.61 | 50.30 | 52.55 | 311,672 | +1.93(+3.81%) |
Mar 03, 2023 | 49.19 | 51.23 | 49.19 | 50.62 | 443,305 | +1.74(+3.56%) |
Mar 02, 2023 | 48.35 | 49.72 | 47.79 | 48.88 | 310,128 | +1.27(+2.67%) |