Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 63.63 | 64.00 | 63.60 | 63.95 | 24,535 | +0.39(+0.61%) |
May 05, 2023 | 62.84 | 63.61 | 62.84 | 63.56 | 15,359 | +1.20(+1.93%) |
May 04, 2023 | 62.96 | 62.98 | 62.18 | 62.36 | 49,984 | -0.65(-1.02%) |
May 03, 2023 | 63.28 | 63.75 | 62.99 | 63.01 | 26,411 | -0.48(-0.75%) |
May 02, 2023 | 63.43 | 63.54 | 62.76 | 63.48 | 37,516 | -0.10(-0.16%) |
May 01, 2023 | 63.74 | 64.02 | 63.50 | 63.58 | 192,478 | -0.38(-0.59%) |
Apr 28, 2023 | 63.32 | 64.01 | 63.08 | 63.96 | 37,279 | +0.33(+0.51%) |
Apr 27, 2023 | 62.63 | 63.67 | 62.63 | 63.63 | 163,040 | +1.37(+2.20%) |
Apr 26, 2023 | 62.83 | 63.03 | 62.15 | 62.26 | 37,525 | -0.49(-0.78%) |
Apr 25, 2023 | 63.59 | 63.62 | 62.73 | 62.75 | 45,132 | -1.23(-1.92%) |
Apr 24, 2023 | 63.92 | 64.32 | 63.48 | 63.98 | 195,687 | +0.08(+0.12%) |
Apr 21, 2023 | 63.57 | 64.05 | 63.29 | 63.90 | 544,430 | +0.51(+0.80%) |
Apr 20, 2023 | 63.16 | 63.81 | 63.16 | 63.39 | 43,481 | -0.55(-0.85%) |
Apr 19, 2023 | 63.62 | 64.13 | 63.53 | 63.94 | 27,874 | -0.14(-0.22%) |
Apr 18, 2023 | 64.12 | 64.29 | 63.84 | 64.08 | 34,706 | +0.24(+0.37%) |
Apr 17, 2023 | 63.53 | 63.86 | 63.35 | 63.84 | 30,409 | +0.34(+0.53%) |
Apr 14, 2023 | 63.35 | 63.95 | 63.08 | 63.50 | 18,824 | -0.09(-0.14%) |
Apr 13, 2023 | 62.83 | 63.64 | 62.81 | 63.59 | 60,575 | +1.12(+1.80%) |
Apr 12, 2023 | 63.92 | 63.92 | 62.45 | 62.47 | 49,219 | -0.95(-1.50%) |
Apr 11, 2023 | 63.45 | 63.71 | 63.21 | 63.42 | 39,450 | +0.17(+0.27%) |
Apr 10, 2023 | 62.24 | 63.27 | 62.15 | 63.25 | 26,334 | +0.44(+0.70%) |
Apr 06, 2023 | 62.56 | 62.88 | 62.03 | 62.82 | 46,498 | -0.04(-0.06%) |
Apr 05, 2023 | 63.55 | 63.55 | 62.69 | 62.86 | 24,701 | -0.93(-1.46%) |
Apr 04, 2023 | 64.17 | 64.18 | 63.39 | 63.79 | 30,366 | -0.15(-0.23%) |
Apr 03, 2023 | 63.91 | 64.02 | 63.55 | 63.94 | 24,721 | -0.31(-0.48%) |
Mar 31, 2023 | 63.07 | 64.25 | 63.07 | 64.25 | 61,573 | +1.47(+2.34%) |
Mar 30, 2023 | 62.90 | 63.06 | 62.63 | 62.78 | 47,806 | +0.52(+0.83%) |
Mar 29, 2023 | 61.96 | 62.29 | 61.70 | 62.26 | 32,260 | +1.01(+1.65%) |
Mar 28, 2023 | 61.19 | 61.57 | 61.02 | 61.25 | 49,910 | -0.09(-0.15%) |
Mar 27, 2023 | 61.48 | 61.74 | 61.06 | 61.34 | 42,146 | +0.26(+0.42%) |
Mar 24, 2023 | 60.77 | 61.19 | 60.36 | 61.08 | 31,911 | -0.04(-0.06%) |
Mar 23, 2023 | 61.45 | 62.18 | 60.54 | 61.12 | 52,968 | +0.14(+0.24%) |
Mar 22, 2023 | 62.28 | 62.62 | 60.94 | 60.97 | 30,932 | -1.31(-2.10%) |
Mar 21, 2023 | 61.42 | 62.34 | 61.42 | 62.28 | 100,960 | +1.40(+2.29%) |
Mar 20, 2023 | 60.49 | 61.18 | 60.45 | 60.88 | 55,452 | +0.33(+0.54%) |
Mar 17, 2023 | 61.00 | 61.24 | 60.21 | 60.56 | 19,881 | -0.73(-1.19%) |
Mar 16, 2023 | 59.85 | 61.49 | 59.85 | 61.28 | 88,846 | +1.00(+1.67%) |
Mar 15, 2023 | 59.50 | 60.34 | 59.30 | 60.28 | 84,296 | -0.21(-0.34%) |
Mar 14, 2023 | 60.34 | 60.73 | 59.84 | 60.49 | 47,080 | +0.86(+1.45%) |
Mar 13, 2023 | 58.91 | 60.22 | 58.66 | 59.63 | 48,259 | -0.08(-0.13%) |
Mar 10, 2023 | 60.51 | 60.64 | 59.54 | 59.71 | 26,151 | -0.80(-1.33%) |
Mar 09, 2023 | 61.94 | 62.43 | 60.47 | 60.51 | 61,020 | -1.52(-2.44%) |
Mar 08, 2023 | 61.96 | 62.05 | 61.55 | 62.02 | 42,909 | -0.01(-0.02%) |
Mar 07, 2023 | 62.77 | 63.08 | 62.03 | 62.03 | 29,739 | -0.71(-1.14%) |
Mar 06, 2023 | 63.23 | 63.62 | 62.75 | 62.75 | 65,441 | -0.41(-0.64%) |
Mar 03, 2023 | 62.54 | 63.20 | 62.44 | 63.15 | 27,033 | +1.01(+1.63%) |
Mar 02, 2023 | 61.22 | 62.22 | 61.22 | 62.14 | 42,954 | +0.13(+0.21%) |