Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 62.07 | 62.34 | 61.85 | 62.05 | 66,157 | +0.10(+0.17%) |
May 05, 2023 | 61.40 | 62.12 | 61.36 | 61.95 | 233,442 | +0.61(+0.99%) |
May 04, 2023 | 61.38 | 61.89 | 61.18 | 61.34 | 241,476 | -0.91(-1.46%) |
May 03, 2023 | 62.96 | 63.02 | 62.20 | 62.25 | 176,030 | +0.15(+0.24%) |
May 02, 2023 | 62.08 | 62.31 | 61.54 | 62.10 | 47,075 | -1.15(-1.82%) |
May 01, 2023 | 63.20 | 63.45 | 62.54 | 63.25 | 48,141 | +0.05(+0.08%) |
Apr 28, 2023 | 62.38 | 63.20 | 62.01 | 63.20 | 111,229 | -1.41(-2.18%) |
Apr 27, 2023 | 63.95 | 64.61 | 63.71 | 64.61 | 47,891 | +1.54(+2.44%) |
Apr 26, 2023 | 62.88 | 63.61 | 62.61 | 63.07 | 590,787 | +0.32(+0.51%) |
Apr 25, 2023 | 64.51 | 64.69 | 62.17 | 62.75 | 127,550 | -1.71(-2.65%) |
Apr 24, 2023 | 64.38 | 64.71 | 64.17 | 64.46 | 95,885 | +0.83(+1.30%) |
Apr 21, 2023 | 62.87 | 63.81 | 62.58 | 63.63 | 74,958 | +0.64(+1.02%) |
Apr 20, 2023 | 62.54 | 63.38 | 62.54 | 62.99 | 41,421 | +0.43(+0.69%) |
Apr 19, 2023 | 62.37 | 62.91 | 62.14 | 62.56 | 54,396 | -0.24(-0.38%) |
Apr 18, 2023 | 63.15 | 63.15 | 62.51 | 62.80 | 134,819 | +0.79(+1.27%) |
Apr 17, 2023 | 62.13 | 62.15 | 61.65 | 62.01 | 170,931 | -1.44(-2.27%) |
Apr 14, 2023 | 63.54 | 64.00 | 63.05 | 63.45 | 122,187 | +0.31(+0.49%) |
Apr 13, 2023 | 62.60 | 63.18 | 62.30 | 63.14 | 55,872 | +1.27(+2.05%) |
Apr 12, 2023 | 61.23 | 62.89 | 60.57 | 61.87 | 92,241 | +0.99(+1.63%) |
Apr 11, 2023 | 60.94 | 61.04 | 60.53 | 60.88 | 194,544 | +0.08(+0.13%) |
Apr 10, 2023 | 59.80 | 61.39 | 59.80 | 60.80 | 77,408 | -0.10(-0.16%) |
Apr 06, 2023 | 60.06 | 61.00 | 59.81 | 60.90 | 252,710 | -0.57(-0.93%) |
Apr 05, 2023 | 61.47 | 62.04 | 61.18 | 61.47 | 179,335 | -2.60(-4.06%) |
Apr 04, 2023 | 63.22 | 64.19 | 63.22 | 64.07 | 200,645 | -0.92(-1.42%) |
Apr 03, 2023 | 64.73 | 64.99 | 64.45 | 64.99 | 72,331 | -0.15(-0.23%) |
Mar 31, 2023 | 65.31 | 65.69 | 64.98 | 65.14 | 74,640 | +0.15(+0.23%) |
Mar 30, 2023 | 64.62 | 65.29 | 64.62 | 64.99 | 451,170 | +1.56(+2.46%) |
Mar 29, 2023 | 63.88 | 63.91 | 63.18 | 63.43 | 66,042 | +1.25(+2.01%) |
Mar 28, 2023 | 61.93 | 62.50 | 61.83 | 62.18 | 441,180 | -0.08(-0.13%) |
Mar 27, 2023 | 62.42 | 62.47 | 61.60 | 62.26 | 86,335 | -0.68(-1.08%) |
Mar 24, 2023 | 61.88 | 62.94 | 61.60 | 62.94 | 359,475 | +1.06(+1.71%) |
Mar 23, 2023 | 62.73 | 63.21 | 61.46 | 61.88 | 144,406 | +0.53(+0.86%) |
Mar 22, 2023 | 61.68 | 62.63 | 61.23 | 61.35 | 46,240 | -0.03(-0.05%) |
Mar 21, 2023 | 61.55 | 61.62 | 61.04 | 61.38 | 89,012 | +1.55(+2.59%) |
Mar 20, 2023 | 59.38 | 60.05 | 59.35 | 59.83 | 59,315 | +1.56(+2.68%) |
Mar 17, 2023 | 58.24 | 58.65 | 57.84 | 58.27 | 425,475 | -0.86(-1.45%) |
Mar 16, 2023 | 57.39 | 59.23 | 57.33 | 59.13 | 285,371 | +1.39(+2.41%) |
Mar 15, 2023 | 57.12 | 58.03 | 56.33 | 57.74 | 81,505 | -2.90(-4.78%) |
Mar 14, 2023 | 60.66 | 61.09 | 60.03 | 60.64 | 49,462 | +1.41(+2.38%) |
Mar 13, 2023 | 58.50 | 59.47 | 58.40 | 59.23 | 73,440 | -1.00(-1.66%) |
Mar 10, 2023 | 61.08 | 61.14 | 59.99 | 60.23 | 110,562 | -0.24(-0.40%) |
Mar 09, 2023 | 61.11 | 61.34 | 60.35 | 60.47 | 148,150 | -0.77(-1.27%) |
Mar 08, 2023 | 60.86 | 61.52 | 60.78 | 61.24 | 173,294 | +0.63(+1.05%) |
Mar 07, 2023 | 61.54 | 61.75 | 60.61 | 60.61 | 133,720 | -1.00(-1.62%) |
Mar 06, 2023 | 61.68 | 62.03 | 61.48 | 61.61 | 80,546 | -0.14(-0.23%) |
Mar 03, 2023 | 61.52 | 61.84 | 61.08 | 61.75 | 68,135 | +0.84(+1.38%) |
Mar 02, 2023 | 60.25 | 61.03 | 60.23 | 60.91 | 222,762 | +0.85(+1.42%) |