Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 60.75 | 61.39 | 60.48 | 61.22 | 2,545,619 | +0.54(+0.89%) |
May 05, 2023 | 61.24 | 61.52 | 60.37 | 60.68 | 3,234,135 | -0.05(-0.08%) |
May 04, 2023 | 60.51 | 61.13 | 59.86 | 60.73 | 3,381,461 | +0.27(+0.44%) |
May 03, 2023 | 62.21 | 62.23 | 60.28 | 60.47 | 4,098,165 | -2.17(-3.46%) |
May 02, 2023 | 63.39 | 63.47 | 62.07 | 62.63 | 3,659,731 | -1.21(-1.90%) |
May 01, 2023 | 63.38 | 64.55 | 63.26 | 63.84 | 5,460,961 | +0.99(+1.58%) |
Apr 28, 2023 | 60.78 | 63.04 | 60.66 | 62.85 | 4,758,615 | +1.60(+2.62%) |
Apr 27, 2023 | 61.23 | 61.31 | 59.38 | 61.24 | 6,649,980 | +0.41(+0.68%) |
Apr 26, 2023 | 61.98 | 62.32 | 60.69 | 60.83 | 3,666,439 | -0.60(-0.98%) |
Apr 25, 2023 | 62.50 | 62.68 | 61.36 | 61.43 | 7,494,421 | -1.52(-2.41%) |
Apr 24, 2023 | 62.06 | 62.96 | 61.73 | 62.95 | 8,941,103 | +0.89(+1.43%) |
Apr 21, 2023 | 60.44 | 62.25 | 59.86 | 62.06 | 7,450,243 | +1.50(+2.47%) |
Apr 20, 2023 | 61.17 | 62.49 | 60.04 | 60.56 | 16,034,373 | +2.14(+3.66%) |
Apr 19, 2023 | 58.20 | 59.04 | 57.37 | 58.43 | 5,919,833 | +0.01(+0.02%) |
Apr 18, 2023 | 57.83 | 59.14 | 57.53 | 58.42 | 3,777,688 | +1.16(+2.03%) |
Apr 17, 2023 | 57.40 | 58.37 | 57.17 | 57.26 | 3,974,016 | -0.08(-0.14%) |
Apr 14, 2023 | 56.31 | 57.42 | 56.24 | 57.34 | 3,380,685 | +0.71(+1.25%) |
Apr 13, 2023 | 55.81 | 56.77 | 55.46 | 56.63 | 5,282,576 | +1.62(+2.95%) |
Apr 12, 2023 | 55.65 | 56.04 | 54.74 | 55.00 | 3,499,048 | -0.05(-0.09%) |
Apr 11, 2023 | 56.39 | 56.49 | 54.97 | 55.05 | 2,942,367 | -1.07(-1.91%) |
Apr 10, 2023 | 55.86 | 56.58 | 55.76 | 56.13 | 2,515,904 | +0.01(+0.02%) |
Apr 06, 2023 | 55.79 | 56.13 | 54.59 | 56.12 | 2,863,813 | +0.45(+0.81%) |
Apr 05, 2023 | 56.82 | 56.82 | 55.14 | 55.66 | 2,475,271 | -1.09(-1.93%) |
Apr 04, 2023 | 57.21 | 57.32 | 56.12 | 56.76 | 3,416,755 | -1.04(-1.81%) |
Apr 03, 2023 | 58.68 | 59.35 | 57.42 | 57.80 | 5,822,719 | +1.25(+2.21%) |
Mar 31, 2023 | 55.12 | 56.61 | 54.99 | 56.55 | 4,340,974 | +1.88(+3.44%) |
Mar 30, 2023 | 54.55 | 54.68 | 53.75 | 54.67 | 3,530,260 | +0.63(+1.17%) |
Mar 29, 2023 | 53.83 | 54.57 | 53.61 | 54.04 | 2,720,912 | +0.32(+0.59%) |
Mar 28, 2023 | 53.83 | 54.29 | 53.12 | 53.72 | 2,446,492 | +0.31(+0.59%) |
Mar 27, 2023 | 53.56 | 53.87 | 52.92 | 53.41 | 2,482,108 | -0.09(-0.17%) |
Mar 24, 2023 | 53.26 | 53.61 | 52.58 | 53.50 | 3,343,994 | -0.37(-0.69%) |
Mar 23, 2023 | 54.08 | 55.02 | 53.20 | 53.87 | 4,010,874 | +0.29(+0.53%) |
Mar 22, 2023 | 54.62 | 54.87 | 53.57 | 53.59 | 3,481,774 | -0.71(-1.31%) |
Mar 21, 2023 | 55.12 | 55.44 | 54.26 | 54.29 | 4,262,205 | +0.20(+0.36%) |
Mar 20, 2023 | 53.71 | 55.09 | 53.67 | 54.10 | 3,777,070 | +0.27(+0.49%) |
Mar 17, 2023 | 53.37 | 54.22 | 52.79 | 53.83 | 5,431,393 | +0.22(+0.40%) |
Mar 16, 2023 | 52.11 | 53.81 | 51.50 | 53.62 | 4,192,647 | +1.34(+2.56%) |
Mar 15, 2023 | 53.67 | 53.80 | 51.01 | 52.28 | 7,169,217 | -2.73(-4.96%) |
Mar 14, 2023 | 55.57 | 55.90 | 54.67 | 55.00 | 5,291,193 | -0.06(-0.11%) |
Mar 13, 2023 | 54.33 | 55.49 | 54.21 | 55.06 | 5,257,146 | -0.27(-0.48%) |
Mar 10, 2023 | 55.15 | 56.29 | 53.90 | 55.33 | 6,194,145 | -0.31(-0.55%) |
Mar 09, 2023 | 57.93 | 57.94 | 55.39 | 55.63 | 6,723,517 | -2.49(-4.28%) |
Mar 08, 2023 | 58.07 | 58.42 | 57.64 | 58.12 | 2,335,989 | +0.05(+0.08%) |
Mar 07, 2023 | 58.75 | 58.97 | 57.58 | 58.07 | 10,838,505 | -0.93(-1.57%) |
Mar 06, 2023 | 59.60 | 59.71 | 58.64 | 59.00 | 5,359,264 | -0.85(-1.41%) |
Mar 03, 2023 | 59.07 | 60.03 | 58.69 | 59.85 | 4,392,391 | +0.62(+1.05%) |
Mar 02, 2023 | 57.36 | 59.38 | 57.36 | 59.23 | 5,971,983 | +1.57(+2.73%) |