Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 53.34 | 53.89 | 51.81 | 51.83 | 215,764 | -1.18(-2.22%) |
May 05, 2023 | 51.76 | 53.31 | 51.24 | 53.00 | 192,978 | +2.07(+4.07%) |
May 04, 2023 | 51.89 | 51.91 | 50.53 | 50.93 | 183,435 | -1.31(-2.50%) |
May 03, 2023 | 52.03 | 53.15 | 51.88 | 52.24 | 163,509 | +0.51(+0.99%) |
May 02, 2023 | 51.99 | 52.19 | 50.70 | 51.73 | 161,051 | -0.46(-0.88%) |
May 01, 2023 | 53.45 | 54.11 | 51.88 | 52.19 | 140,408 | -1.19(-2.23%) |
Apr 28, 2023 | 53.14 | 53.95 | 52.68 | 53.38 | 176,771 | +0.28(+0.52%) |
Apr 27, 2023 | 54.34 | 54.34 | 52.59 | 53.10 | 165,417 | -0.89(-1.66%) |
Apr 26, 2023 | 53.34 | 54.74 | 53.19 | 54.00 | 204,753 | +0.66(+1.23%) |
Apr 25, 2023 | 56.24 | 56.29 | 53.11 | 53.34 | 306,053 | -3.20(-5.66%) |
Apr 24, 2023 | 56.35 | 56.92 | 55.74 | 56.54 | 308,904 | +0.04(+0.07%) |
Apr 21, 2023 | 57.17 | 57.30 | 56.45 | 56.50 | 226,530 | -0.87(-1.52%) |
Apr 20, 2023 | 57.70 | 58.28 | 57.19 | 57.38 | 244,187 | -0.70(-1.20%) |
Apr 19, 2023 | 57.77 | 58.63 | 57.75 | 58.07 | 138,920 | +0.18(+0.31%) |
Apr 18, 2023 | 58.40 | 59.28 | 57.89 | 57.90 | 161,047 | -0.31(-0.54%) |
Apr 17, 2023 | 60.62 | 60.69 | 58.17 | 58.21 | 201,870 | -2.16(-3.58%) |
Apr 14, 2023 | 60.63 | 62.20 | 59.99 | 60.37 | 125,658 | +0.01(+0.02%) |
Apr 13, 2023 | 60.82 | 60.94 | 59.39 | 60.36 | 211,035 | -0.19(-0.31%) |
Apr 12, 2023 | 62.35 | 62.47 | 60.32 | 60.55 | 233,764 | -1.37(-2.21%) |
Apr 11, 2023 | 61.32 | 62.73 | 61.30 | 61.92 | 239,256 | +0.79(+1.29%) |
Apr 10, 2023 | 57.89 | 61.30 | 57.89 | 61.13 | 279,972 | +3.15(+5.44%) |
Apr 06, 2023 | 58.64 | 58.64 | 57.53 | 57.98 | 163,294 | -0.74(-1.25%) |
Apr 05, 2023 | 57.99 | 58.76 | 57.04 | 58.71 | 222,618 | +0.39(+0.67%) |
Apr 04, 2023 | 59.25 | 59.25 | 57.58 | 58.32 | 174,142 | -0.87(-1.48%) |
Apr 03, 2023 | 57.79 | 59.55 | 57.48 | 59.19 | 261,139 | +1.25(+2.15%) |
Mar 31, 2023 | 57.80 | 58.57 | 57.51 | 57.95 | 240,578 | +0.59(+1.03%) |
Mar 30, 2023 | 59.06 | 59.70 | 57.03 | 57.36 | 238,322 | -1.40(-2.37%) |
Mar 29, 2023 | 58.36 | 58.79 | 57.23 | 58.75 | 203,914 | +0.72(+1.24%) |
Mar 28, 2023 | 57.28 | 59.01 | 57.03 | 58.04 | 207,013 | +0.57(+0.99%) |
Mar 27, 2023 | 58.50 | 58.66 | 57.15 | 57.47 | 229,787 | -0.32(-0.56%) |
Mar 24, 2023 | 57.24 | 58.37 | 56.07 | 57.79 | 263,836 | +0.19(+0.32%) |
Mar 23, 2023 | 59.22 | 59.94 | 57.26 | 57.60 | 261,102 | -1.40(-2.36%) |
Mar 22, 2023 | 61.43 | 61.93 | 58.86 | 59.00 | 348,567 | -2.67(-4.33%) |
Mar 21, 2023 | 60.39 | 62.60 | 60.39 | 61.67 | 237,293 | +2.49(+4.20%) |
Mar 20, 2023 | 61.29 | 62.49 | 58.64 | 59.18 | 352,743 | -1.21(-2.00%) |
Mar 17, 2023 | 61.24 | 61.63 | 60.07 | 60.39 | 691,003 | -1.94(-3.11%) |
Mar 16, 2023 | 61.07 | 63.04 | 60.26 | 62.33 | 303,731 | +1.00(+1.63%) |
Mar 15, 2023 | 60.73 | 61.98 | 60.25 | 61.33 | 269,469 | -0.74(-1.19%) |
Mar 14, 2023 | 63.19 | 63.81 | 61.43 | 62.06 | 313,421 | -0.28(-0.46%) |
Mar 13, 2023 | 62.33 | 63.45 | 61.43 | 62.35 | 275,868 | -1.60(-2.51%) |
Mar 10, 2023 | 65.71 | 65.71 | 63.40 | 63.95 | 257,646 | -1.91(-2.90%) |
Mar 09, 2023 | 67.17 | 67.71 | 65.74 | 65.86 | 308,346 | -1.26(-1.88%) |
Mar 08, 2023 | 69.14 | 69.46 | 65.80 | 67.12 | 294,038 | -1.81(-2.63%) |
Mar 07, 2023 | 67.81 | 70.70 | 67.60 | 68.93 | 524,849 | +2.13(+3.19%) |
Mar 06, 2023 | 66.73 | 67.44 | 64.27 | 66.80 | 615,449 | -0.49(-0.73%) |
Mar 03, 2023 | 67.93 | 68.79 | 64.91 | 67.29 | 773,401 | -1.75(-2.54%) |
Mar 02, 2023 | 68.42 | 69.31 | 67.66 | 69.04 | 639,239 | +0.36(+0.53%) |