Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 60.63 | 60.63 | 60.40 | 60.48 | 572,644 | +0.00(+0.00%) |
May 05, 2023 | 59.86 | 60.55 | 59.84 | 60.48 | 294,841 | +0.94(+1.58%) |
May 04, 2023 | 59.49 | 59.72 | 59.34 | 59.54 | 707,143 | -0.09(-0.15%) |
May 03, 2023 | 59.66 | 60.04 | 59.60 | 59.63 | 385,193 | +0.16(+0.26%) |
May 02, 2023 | 59.62 | 59.62 | 59.12 | 59.47 | 737,792 | -0.68(-1.13%) |
May 01, 2023 | 60.25 | 60.43 | 60.11 | 60.15 | 639,325 | -0.10(-0.16%) |
Apr 28, 2023 | 59.75 | 60.25 | 59.74 | 60.25 | 2,317,920 | +0.05(+0.08%) |
Apr 27, 2023 | 59.76 | 60.20 | 59.64 | 60.20 | 386,906 | +0.74(+1.24%) |
Apr 26, 2023 | 59.82 | 59.83 | 59.37 | 59.46 | 633,062 | -0.05(-0.08%) |
Apr 25, 2023 | 60.10 | 60.11 | 59.49 | 59.51 | 518,561 | -0.87(-1.44%) |
Apr 24, 2023 | 60.27 | 60.40 | 60.22 | 60.38 | 449,165 | +0.11(+0.18%) |
Apr 21, 2023 | 60.07 | 60.28 | 59.78 | 60.28 | 580,761 | +0.26(+0.44%) |
Apr 20, 2023 | 59.86 | 60.15 | 59.85 | 60.01 | 520,238 | +0.01(+0.02%) |
Apr 19, 2023 | 59.90 | 60.08 | 59.90 | 60.00 | 331,508 | -0.24(-0.40%) |
Apr 18, 2023 | 60.24 | 60.30 | 60.09 | 60.25 | 492,148 | +0.30(+0.50%) |
Apr 17, 2023 | 59.91 | 59.97 | 59.66 | 59.95 | 374,036 | -0.08(-0.13%) |
Apr 14, 2023 | 60.26 | 60.41 | 59.79 | 60.02 | 339,574 | -0.28(-0.47%) |
Apr 13, 2023 | 59.99 | 60.30 | 59.93 | 60.30 | 320,473 | +0.81(+1.37%) |
Apr 12, 2023 | 59.65 | 59.76 | 59.32 | 59.49 | 435,638 | +0.35(+0.59%) |
Apr 11, 2023 | 59.04 | 59.24 | 58.99 | 59.14 | 359,099 | +0.23(+0.39%) |
Apr 10, 2023 | 58.49 | 58.91 | 58.42 | 58.91 | 372,129 | +0.04(+0.07%) |
Apr 06, 2023 | 58.61 | 59.03 | 58.55 | 58.87 | 479,369 | +0.18(+0.31%) |
Apr 05, 2023 | 58.80 | 58.94 | 58.46 | 58.69 | 672,538 | -0.42(-0.71%) |
Apr 04, 2023 | 59.17 | 59.33 | 58.96 | 59.10 | 615,122 | -0.02(-0.03%) |
Apr 03, 2023 | 58.79 | 59.15 | 58.74 | 59.12 | 710,357 | +0.51(+0.88%) |
Mar 31, 2023 | 58.47 | 58.73 | 58.44 | 58.61 | 596,697 | +0.29(+0.50%) |
Mar 30, 2023 | 58.34 | 58.38 | 58.18 | 58.32 | 343,288 | +0.65(+1.13%) |
Mar 29, 2023 | 57.55 | 57.69 | 57.44 | 57.67 | 464,269 | +0.70(+1.23%) |
Mar 28, 2023 | 56.85 | 57.08 | 56.82 | 56.97 | 386,966 | +0.08(+0.14%) |
Mar 27, 2023 | 56.83 | 56.97 | 56.58 | 56.89 | 987,826 | +0.49(+0.88%) |
Mar 24, 2023 | 56.17 | 56.42 | 55.85 | 56.40 | 522,129 | -0.18(-0.33%) |
Mar 23, 2023 | 57.00 | 57.39 | 56.31 | 56.58 | 544,296 | +0.08(+0.14%) |
Mar 22, 2023 | 56.85 | 57.45 | 56.51 | 56.51 | 440,103 | -0.30(-0.53%) |
Mar 21, 2023 | 56.79 | 56.89 | 56.50 | 56.81 | 321,960 | +0.78(+1.38%) |
Mar 20, 2023 | 55.71 | 56.18 | 55.68 | 56.03 | 567,608 | +0.80(+1.46%) |
Mar 17, 2023 | 55.39 | 55.49 | 54.98 | 55.23 | 604,687 | -0.63(-1.13%) |
Mar 16, 2023 | 54.75 | 55.86 | 54.68 | 55.86 | 647,911 | +0.79(+1.44%) |
Mar 15, 2023 | 54.71 | 55.11 | 54.33 | 55.06 | 791,136 | -1.67(-2.94%) |
Mar 14, 2023 | 56.57 | 56.78 | 56.32 | 56.73 | 465,440 | +0.68(+1.21%) |
Mar 13, 2023 | 55.82 | 56.49 | 55.68 | 56.05 | 686,436 | -0.34(-0.60%) |
Mar 10, 2023 | 57.05 | 57.16 | 56.37 | 56.39 | 1,111,721 | -0.66(-1.16%) |
Mar 09, 2023 | 57.64 | 57.81 | 56.97 | 57.05 | 403,207 | -0.45(-0.78%) |
Mar 08, 2023 | 57.40 | 57.71 | 57.31 | 57.49 | 554,271 | +0.25(+0.44%) |
Mar 07, 2023 | 58.17 | 58.17 | 57.15 | 57.24 | 460,830 | -1.04(-1.78%) |
Mar 06, 2023 | 58.30 | 58.49 | 58.19 | 58.28 | 299,350 | -0.11(-0.18%) |
Mar 03, 2023 | 57.90 | 58.45 | 57.76 | 58.39 | 385,188 | +0.79(+1.36%) |
Mar 02, 2023 | 57.11 | 57.63 | 57.08 | 57.60 | 348,296 | +0.10(+0.17%) |