Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 64.80 | 66.10 | 62.93 | 64.06 | 189,812 | -0.19(-0.30%) |
May 05, 2023 | 59.92 | 65.32 | 59.21 | 64.25 | 391,016 | -1.57(-2.39%) |
May 04, 2023 | 62.75 | 68.60 | 62.69 | 65.82 | 414,755 | +4.57(+7.47%) |
May 03, 2023 | 60.19 | 63.00 | 59.62 | 61.25 | 265,556 | +0.48(+0.79%) |
May 02, 2023 | 54.72 | 60.97 | 54.00 | 60.77 | 341,422 | +6.49(+11.96%) |
May 01, 2023 | 58.47 | 59.05 | 54.20 | 54.28 | 277,184 | -1.33(-2.39%) |
Apr 28, 2023 | 56.29 | 57.09 | 54.30 | 55.61 | 129,465 | -1.25(-2.19%) |
Apr 27, 2023 | 53.86 | 56.96 | 53.19 | 56.86 | 215,299 | +2.20(+4.02%) |
Apr 26, 2023 | 58.30 | 58.83 | 54.03 | 54.66 | 204,852 | -1.78(-3.15%) |
Apr 25, 2023 | 55.86 | 57.20 | 53.92 | 56.44 | 214,501 | -0.25(-0.44%) |
Apr 24, 2023 | 56.00 | 57.43 | 54.94 | 56.69 | 180,482 | +0.37(+0.66%) |
Apr 21, 2023 | 57.31 | 58.48 | 54.39 | 56.32 | 284,763 | -2.19(-3.74%) |
Apr 20, 2023 | 60.03 | 61.58 | 58.12 | 58.51 | 179,990 | +0.00(+0.00%) |
Apr 19, 2023 | 58.10 | 60.26 | 57.32 | 58.51 | 195,336 | -2.93(-4.77%) |
Apr 18, 2023 | 60.64 | 64.88 | 60.64 | 61.44 | 257,188 | +0.80(+1.32%) |
Apr 17, 2023 | 62.91 | 63.02 | 58.91 | 60.64 | 442,508 | -4.55(-6.98%) |
Apr 14, 2023 | 67.76 | 68.29 | 61.06 | 65.19 | 538,304 | -4.81(-6.87%) |
Apr 13, 2023 | 67.60 | 71.24 | 67.56 | 70.00 | 411,084 | +5.66(+8.80%) |
Apr 12, 2023 | 65.72 | 66.19 | 61.82 | 64.34 | 292,719 | +1.43(+2.27%) |
Apr 11, 2023 | 60.38 | 65.07 | 60.38 | 62.91 | 329,975 | +3.37(+5.66%) |
Apr 10, 2023 | 59.26 | 59.65 | 57.41 | 59.54 | 246,344 | -2.31(-3.73%) |
Apr 06, 2023 | 60.77 | 62.28 | 58.24 | 61.85 | 279,199 | +0.41(+0.68%) |
Apr 05, 2023 | 62.73 | 63.63 | 58.93 | 61.44 | 325,391 | +0.44(+0.71%) |
Apr 04, 2023 | 55.80 | 61.62 | 54.79 | 61.00 | 408,153 | +5.47(+9.85%) |
Apr 03, 2023 | 52.88 | 56.94 | 51.70 | 55.53 | 265,192 | +3.01(+5.73%) |
Mar 31, 2023 | 53.76 | 54.35 | 51.13 | 52.52 | 252,297 | -0.74(-1.39%) |
Mar 30, 2023 | 52.00 | 53.65 | 51.26 | 53.26 | 255,505 | +2.49(+4.90%) |
Mar 29, 2023 | 50.50 | 52.34 | 50.00 | 50.77 | 174,956 | -1.21(-2.33%) |
Mar 28, 2023 | 49.25 | 52.16 | 47.66 | 51.98 | 241,708 | +3.82(+7.93%) |
Mar 27, 2023 | 45.23 | 48.27 | 44.50 | 48.16 | 239,758 | +0.00(+0.00%) |
Mar 24, 2023 | 47.98 | 49.27 | 46.30 | 48.16 | 365,623 | +0.76(+1.60%) |
Mar 23, 2023 | 45.37 | 48.97 | 44.45 | 47.40 | 479,841 | +3.18(+7.19%) |
Mar 22, 2023 | 42.26 | 46.80 | 41.83 | 44.22 | 685,256 | +2.73(+6.58%) |
Mar 21, 2023 | 44.55 | 44.66 | 40.15 | 41.49 | 453,620 | -5.28(-11.29%) |
Mar 20, 2023 | 46.13 | 47.42 | 45.43 | 46.77 | 394,135 | +2.46(+5.55%) |
Mar 17, 2023 | 40.85 | 46.35 | 39.58 | 44.31 | 526,703 | +5.63(+14.56%) |
Mar 16, 2023 | 39.78 | 39.85 | 36.07 | 38.68 | 260,833 | -0.92(-2.32%) |
Mar 15, 2023 | 41.94 | 41.94 | 37.93 | 39.60 | 477,366 | -0.14(-0.35%) |
Mar 14, 2023 | 38.79 | 40.28 | 37.53 | 39.74 | 357,343 | +0.99(+2.55%) |
Mar 13, 2023 | 36.84 | 39.46 | 36.25 | 38.75 | 771,723 | +6.33(+19.52%) |
Mar 10, 2023 | 32.81 | 34.84 | 32.09 | 32.42 | 721,326 | +1.81(+5.91%) |
Mar 09, 2023 | 31.85 | 32.81 | 30.18 | 30.61 | 347,081 | -0.41(-1.32%) |
Mar 08, 2023 | 31.49 | 32.93 | 30.50 | 31.02 | 305,602 | -0.39(-1.24%) |
Mar 07, 2023 | 34.94 | 34.94 | 30.80 | 31.41 | 641,960 | -4.61(-12.80%) |
Mar 06, 2023 | 37.63 | 37.84 | 35.39 | 36.02 | 206,928 | -2.48(-6.44%) |
Mar 03, 2023 | 37.94 | 38.50 | 36.77 | 38.50 | 351,931 | +1.75(+4.76%) |
Mar 02, 2023 | 35.67 | 36.75 | 35.50 | 36.75 | 190,486 | +0.06(+0.16%) |