Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 64.01 | 64.66 | 60.28 | 60.78 | 333,041 | -3.15(-4.92%) |
May 05, 2023 | 63.89 | 65.17 | 63.36 | 63.93 | 253,160 | +1.26(+2.01%) |
May 04, 2023 | 61.77 | 64.74 | 59.95 | 62.67 | 278,638 | +0.64(+1.02%) |
May 03, 2023 | 62.50 | 63.72 | 61.57 | 62.03 | 294,359 | +0.31(+0.50%) |
May 02, 2023 | 62.47 | 62.90 | 60.02 | 61.72 | 358,868 | -2.93(-4.53%) |
May 01, 2023 | 64.58 | 64.89 | 63.56 | 64.65 | 173,929 | -0.13(-0.19%) |
Apr 28, 2023 | 62.98 | 64.89 | 62.98 | 64.77 | 181,014 | +1.66(+2.64%) |
Apr 27, 2023 | 61.47 | 63.22 | 61.47 | 63.11 | 156,554 | +1.97(+3.23%) |
Apr 26, 2023 | 61.24 | 62.24 | 60.50 | 61.14 | 268,333 | -0.58(-0.94%) |
Apr 25, 2023 | 64.30 | 64.49 | 61.55 | 61.71 | 197,120 | -3.62(-5.54%) |
Apr 24, 2023 | 65.11 | 65.66 | 64.55 | 65.33 | 237,007 | -0.16(-0.25%) |
Apr 21, 2023 | 66.97 | 67.11 | 65.19 | 65.50 | 178,386 | -1.57(-2.34%) |
Apr 20, 2023 | 66.72 | 67.13 | 66.13 | 67.06 | 149,311 | -0.17(-0.26%) |
Apr 19, 2023 | 65.68 | 67.51 | 65.04 | 67.24 | 261,945 | +1.35(+2.04%) |
Apr 18, 2023 | 69.58 | 69.58 | 64.97 | 65.89 | 257,905 | -3.62(-5.21%) |
Apr 17, 2023 | 68.59 | 69.57 | 68.31 | 69.51 | 202,592 | +0.80(+1.16%) |
Apr 14, 2023 | 70.06 | 70.57 | 67.87 | 68.71 | 171,194 | -1.15(-1.65%) |
Apr 13, 2023 | 68.86 | 70.46 | 68.33 | 69.86 | 109,354 | +1.34(+1.95%) |
Apr 12, 2023 | 70.95 | 70.95 | 68.51 | 68.53 | 123,277 | -1.38(-1.97%) |
Apr 11, 2023 | 69.77 | 70.84 | 68.95 | 69.90 | 169,800 | +0.54(+0.78%) |
Apr 10, 2023 | 68.62 | 69.40 | 68.35 | 69.36 | 317,224 | +0.38(+0.56%) |
Apr 06, 2023 | 68.74 | 69.47 | 68.23 | 68.98 | 170,122 | +0.32(+0.46%) |
Apr 05, 2023 | 68.10 | 69.20 | 68.04 | 68.66 | 169,275 | -0.26(-0.38%) |
Apr 04, 2023 | 72.16 | 72.16 | 67.68 | 68.92 | 358,187 | -2.96(-4.12%) |
Apr 03, 2023 | 72.87 | 73.30 | 71.23 | 71.89 | 218,704 | -1.41(-1.93%) |
Mar 31, 2023 | 72.33 | 73.39 | 71.63 | 73.30 | 268,505 | +1.63(+2.27%) |
Mar 30, 2023 | 72.17 | 72.87 | 70.77 | 71.67 | 184,169 | +0.42(+0.59%) |
Mar 29, 2023 | 71.69 | 71.69 | 70.36 | 71.25 | 209,812 | +0.58(+0.82%) |
Mar 28, 2023 | 71.61 | 72.43 | 70.07 | 70.67 | 110,829 | -1.45(-2.01%) |
Mar 27, 2023 | 71.13 | 72.31 | 70.06 | 72.13 | 245,128 | +2.33(+3.34%) |
Mar 24, 2023 | 68.33 | 69.97 | 68.33 | 69.80 | 297,783 | -0.02(-0.03%) |
Mar 23, 2023 | 72.17 | 73.02 | 69.50 | 69.82 | 172,076 | -1.87(-2.60%) |
Mar 22, 2023 | 75.01 | 75.10 | 71.60 | 71.68 | 171,256 | -3.22(-4.30%) |
Mar 21, 2023 | 75.79 | 76.44 | 74.58 | 74.91 | 189,627 | +1.30(+1.77%) |
Mar 20, 2023 | 74.25 | 75.88 | 73.35 | 73.61 | 219,667 | +0.55(+0.75%) |
Mar 17, 2023 | 74.10 | 74.73 | 72.17 | 73.06 | 770,726 | -2.45(-3.25%) |
Mar 16, 2023 | 73.44 | 76.06 | 72.17 | 75.51 | 255,381 | +0.52(+0.69%) |
Mar 15, 2023 | 73.84 | 75.62 | 73.10 | 74.99 | 275,219 | -1.71(-2.23%) |
Mar 14, 2023 | 78.27 | 79.39 | 75.48 | 76.71 | 258,293 | +2.14(+2.86%) |
Mar 13, 2023 | 73.28 | 76.66 | 71.57 | 74.57 | 247,025 | -1.09(-1.44%) |
Mar 10, 2023 | 78.38 | 79.06 | 75.19 | 75.66 | 296,533 | -3.61(-4.55%) |
Mar 09, 2023 | 83.35 | 83.35 | 78.98 | 79.27 | 201,322 | -3.80(-4.58%) |
Mar 08, 2023 | 82.58 | 83.14 | 81.60 | 83.07 | 118,880 | +0.90(+1.10%) |
Mar 07, 2023 | 82.42 | 83.72 | 81.20 | 82.16 | 134,378 | -0.24(-0.29%) |
Mar 06, 2023 | 84.32 | 85.13 | 81.44 | 82.40 | 172,535 | -2.01(-2.38%) |
Mar 03, 2023 | 83.11 | 84.86 | 83.06 | 84.41 | 100,092 | +1.32(+1.59%) |
Mar 02, 2023 | 82.85 | 83.10 | 81.77 | 83.09 | 106,855 | -0.76(-0.91%) |