Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 60.45 | 60.45 | 60.18 | 60.26 | 83,554 | -0.12(-0.19%) |
May 05, 2023 | 59.86 | 60.50 | 59.86 | 60.38 | 149,770 | +1.08(+1.83%) |
May 04, 2023 | 59.55 | 59.63 | 59.07 | 59.29 | 136,983 | -0.45(-0.75%) |
May 03, 2023 | 60.32 | 60.45 | 59.73 | 59.74 | 234,101 | -0.55(-0.91%) |
May 02, 2023 | 61.03 | 61.03 | 59.85 | 60.29 | 100,000 | -0.92(-1.50%) |
May 01, 2023 | 61.21 | 61.51 | 61.20 | 61.20 | 94,179 | -0.05(-0.08%) |
Apr 28, 2023 | 60.58 | 61.25 | 60.53 | 61.25 | 99,133 | +0.55(+0.90%) |
Apr 27, 2023 | 60.10 | 60.74 | 59.99 | 60.71 | 67,892 | +0.73(+1.22%) |
Apr 26, 2023 | 60.47 | 60.47 | 59.88 | 59.98 | 125,792 | -0.56(-0.92%) |
Apr 25, 2023 | 61.03 | 61.11 | 60.53 | 60.53 | 109,794 | -0.75(-1.23%) |
Apr 24, 2023 | 61.11 | 61.29 | 61.10 | 61.28 | 147,521 | +0.13(+0.21%) |
Apr 21, 2023 | 61.26 | 61.26 | 60.92 | 61.16 | 248,755 | +0.04(+0.06%) |
Apr 20, 2023 | 61.08 | 61.27 | 60.92 | 61.12 | 112,577 | -0.36(-0.59%) |
Apr 19, 2023 | 61.30 | 61.55 | 61.26 | 61.48 | 93,003 | -0.02(-0.03%) |
Apr 18, 2023 | 61.58 | 61.63 | 61.29 | 61.50 | 95,585 | +0.07(+0.11%) |
Apr 17, 2023 | 61.21 | 61.44 | 61.07 | 61.43 | 95,729 | +0.23(+0.38%) |
Apr 14, 2023 | 61.27 | 61.57 | 60.90 | 61.20 | 107,379 | -0.08(-0.13%) |
Apr 13, 2023 | 60.89 | 61.32 | 60.73 | 61.27 | 59,659 | +0.47(+0.77%) |
Apr 12, 2023 | 61.20 | 61.24 | 60.71 | 60.81 | 72,459 | -0.12(-0.19%) |
Apr 11, 2023 | 60.90 | 61.13 | 60.83 | 60.92 | 108,270 | +0.15(+0.24%) |
Apr 10, 2023 | 60.43 | 60.78 | 60.37 | 60.78 | 85,874 | +0.12(+0.19%) |
Apr 06, 2023 | 60.61 | 60.76 | 60.46 | 60.66 | 88,657 | +0.08(+0.13%) |
Apr 05, 2023 | 60.29 | 60.61 | 60.29 | 60.58 | 192,516 | +0.25(+0.42%) |
Apr 04, 2023 | 60.81 | 60.82 | 60.15 | 60.33 | 88,236 | -0.42(-0.69%) |
Apr 03, 2023 | 60.43 | 60.84 | 60.40 | 60.75 | 118,165 | +0.46(+0.76%) |
Mar 31, 2023 | 59.81 | 60.32 | 59.79 | 60.29 | 91,624 | +0.68(+1.14%) |
Mar 30, 2023 | 59.72 | 59.76 | 59.36 | 59.61 | 185,643 | +0.29(+0.49%) |
Mar 29, 2023 | 59.15 | 59.35 | 59.04 | 59.31 | 272,962 | +0.72(+1.23%) |
Mar 28, 2023 | 58.42 | 58.73 | 58.40 | 58.59 | 120,130 | +0.04(+0.07%) |
Mar 27, 2023 | 58.66 | 58.80 | 58.37 | 58.55 | 92,937 | +0.35(+0.60%) |
Mar 24, 2023 | 57.35 | 58.20 | 57.18 | 58.20 | 212,478 | +0.55(+0.96%) |
Mar 23, 2023 | 58.13 | 58.53 | 57.34 | 57.65 | 130,777 | -0.16(-0.27%) |
Mar 22, 2023 | 58.89 | 59.12 | 57.80 | 57.80 | 111,139 | -1.06(-1.80%) |
Mar 21, 2023 | 58.94 | 58.97 | 58.52 | 58.86 | 510,701 | +0.52(+0.90%) |
Mar 20, 2023 | 57.81 | 58.41 | 57.81 | 58.34 | 227,114 | +0.69(+1.20%) |
Mar 17, 2023 | 58.25 | 58.25 | 57.44 | 57.65 | 192,308 | -0.79(-1.35%) |
Mar 16, 2023 | 57.41 | 58.46 | 57.22 | 58.44 | 222,565 | +0.65(+1.13%) |
Mar 15, 2023 | 57.48 | 57.83 | 57.08 | 57.79 | 193,745 | -0.59(-1.01%) |
Mar 14, 2023 | 58.47 | 58.68 | 57.74 | 58.38 | 108,767 | +0.69(+1.20%) |
Mar 13, 2023 | 57.35 | 58.47 | 57.19 | 57.69 | 1,215,103 | -0.29(-0.50%) |
Mar 10, 2023 | 58.55 | 58.99 | 57.79 | 57.98 | 1,910,585 | -0.72(-1.22%) |
Mar 09, 2023 | 59.86 | 60.01 | 58.54 | 58.70 | 156,261 | -1.02(-1.71%) |
Mar 08, 2023 | 59.78 | 59.90 | 59.43 | 59.72 | 104,712 | -0.03(-0.05%) |
Mar 07, 2023 | 60.75 | 60.75 | 59.67 | 59.75 | 152,788 | -1.02(-1.68%) |
Mar 06, 2023 | 60.72 | 61.02 | 60.69 | 60.77 | 293,617 | +0.11(+0.18%) |
Mar 03, 2023 | 60.08 | 60.74 | 60.00 | 60.66 | 299,322 | +0.72(+1.20%) |
Mar 02, 2023 | 59.29 | 60.05 | 59.27 | 59.94 | 129,054 | +0.41(+0.68%) |