Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 63.22 | 63.22 | 62.86 | 63.15 | 214,683 | +0.14(+0.22%) |
May 05, 2023 | 62.68 | 63.16 | 62.61 | 63.01 | 25,686 | +0.78(+1.25%) |
May 04, 2023 | 62.83 | 62.83 | 62.14 | 62.23 | 33,032 | -0.60(-0.96%) |
May 03, 2023 | 63.17 | 63.59 | 62.83 | 62.83 | 29,703 | -0.33(-0.52%) |
May 02, 2023 | 63.67 | 63.67 | 62.63 | 63.16 | 19,717 | -0.72(-1.13%) |
May 01, 2023 | 63.79 | 64.07 | 63.73 | 63.88 | 27,615 | +0.16(+0.25%) |
Apr 28, 2023 | 63.08 | 63.72 | 63.08 | 63.72 | 28,451 | +0.64(+1.02%) |
Apr 27, 2023 | 62.77 | 63.10 | 62.23 | 63.08 | 32,374 | +0.80(+1.29%) |
Apr 26, 2023 | 62.49 | 62.82 | 62.11 | 62.28 | 47,843 | -0.23(-0.37%) |
Apr 25, 2023 | 63.74 | 63.74 | 62.51 | 62.51 | 127,861 | -1.50(-2.34%) |
Apr 24, 2023 | 63.70 | 64.19 | 63.65 | 64.00 | 26,077 | +0.05(+0.08%) |
Apr 21, 2023 | 64.19 | 64.19 | 63.60 | 63.95 | 33,686 | +0.06(+0.10%) |
Apr 20, 2023 | 63.87 | 64.27 | 63.74 | 63.89 | 17,667 | -0.22(-0.35%) |
Apr 19, 2023 | 64.09 | 64.23 | 63.97 | 64.11 | 26,735 | -0.18(-0.27%) |
Apr 18, 2023 | 64.37 | 64.44 | 64.11 | 64.29 | 433,791 | +0.21(+0.33%) |
Apr 17, 2023 | 63.95 | 64.08 | 63.68 | 64.08 | 19,860 | +0.24(+0.38%) |
Apr 14, 2023 | 63.88 | 64.18 | 63.35 | 63.84 | 52,114 | -0.01(-0.01%) |
Apr 13, 2023 | 62.95 | 63.93 | 62.95 | 63.84 | 27,808 | +0.99(+1.58%) |
Apr 12, 2023 | 63.58 | 63.68 | 62.85 | 62.85 | 25,603 | -0.37(-0.58%) |
Apr 11, 2023 | 63.22 | 63.48 | 63.05 | 63.22 | 44,877 | +0.21(+0.33%) |
Apr 10, 2023 | 62.34 | 63.05 | 62.34 | 63.01 | 55,958 | +0.45(+0.71%) |
Apr 06, 2023 | 62.58 | 62.68 | 62.05 | 62.57 | 31,862 | -0.04(-0.06%) |
Apr 05, 2023 | 63.42 | 63.42 | 62.33 | 62.61 | 18,007 | -0.79(-1.24%) |
Apr 04, 2023 | 64.35 | 64.35 | 63.24 | 63.39 | 52,430 | -0.54(-0.84%) |
Apr 03, 2023 | 64.08 | 64.08 | 63.36 | 63.93 | 207,710 | -0.05(-0.07%) |
Mar 31, 2023 | 62.78 | 63.98 | 62.78 | 63.98 | 72,028 | +1.19(+1.89%) |
Mar 30, 2023 | 62.79 | 62.90 | 62.57 | 62.79 | 21,767 | +0.51(+0.82%) |
Mar 29, 2023 | 62.10 | 62.37 | 61.81 | 62.28 | 22,020 | +0.95(+1.55%) |
Mar 28, 2023 | 61.80 | 61.80 | 61.02 | 61.33 | 16,896 | -0.06(-0.10%) |
Mar 27, 2023 | 61.79 | 61.79 | 61.26 | 61.40 | 18,976 | +0.20(+0.33%) |
Mar 24, 2023 | 61.55 | 61.55 | 60.45 | 61.19 | 18,088 | -0.33(-0.54%) |
Mar 23, 2023 | 61.96 | 62.33 | 60.96 | 61.53 | 81,210 | +0.35(+0.58%) |
Mar 22, 2023 | 62.60 | 62.60 | 61.17 | 61.17 | 19,844 | -1.00(-1.61%) |
Mar 21, 2023 | 61.78 | 62.33 | 61.75 | 62.17 | 124,319 | +1.00(+1.63%) |
Mar 20, 2023 | 60.82 | 61.28 | 60.71 | 61.17 | 21,219 | +0.55(+0.90%) |
Mar 17, 2023 | 61.39 | 61.39 | 60.42 | 60.62 | 9,540 | -0.73(-1.18%) |
Mar 16, 2023 | 59.93 | 61.40 | 59.93 | 61.35 | 24,613 | +1.29(+2.15%) |
Mar 15, 2023 | 60.42 | 60.42 | 59.36 | 60.06 | 13,121 | -0.75(-1.23%) |
Mar 14, 2023 | 60.74 | 61.14 | 60.24 | 60.81 | 21,835 | +1.06(+1.78%) |
Mar 13, 2023 | 59.58 | 60.28 | 59.16 | 59.75 | 52,085 | -0.17(-0.29%) |
Mar 10, 2023 | 60.47 | 61.16 | 59.81 | 59.92 | 14,312 | -1.21(-1.99%) |
Mar 09, 2023 | 62.38 | 62.73 | 61.10 | 61.13 | 41,089 | -1.06(-1.71%) |
Mar 08, 2023 | 61.84 | 62.23 | 61.84 | 62.20 | 15,511 | +0.26(+0.42%) |
Mar 07, 2023 | 62.75 | 62.75 | 61.85 | 61.94 | 15,956 | -0.67(-1.06%) |
Mar 06, 2023 | 62.92 | 63.16 | 62.58 | 62.61 | 63,142 | -0.10(-0.16%) |
Mar 03, 2023 | 62.26 | 62.74 | 61.96 | 62.70 | 21,399 | +0.92(+1.50%) |
Mar 02, 2023 | 60.81 | 61.92 | 60.81 | 61.78 | 14,401 | +0.57(+0.93%) |