Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 62.82 | 63.17 | 62.32 | 62.55 | 397,314 | -0.76(-1.20%) |
May 05, 2023 | 64.06 | 64.11 | 62.18 | 63.31 | 453,635 | -0.17(-0.26%) |
May 04, 2023 | 63.94 | 63.96 | 62.59 | 63.48 | 417,858 | -0.39(-0.60%) |
May 03, 2023 | 64.19 | 64.87 | 63.33 | 63.87 | 704,054 | -0.05(-0.08%) |
May 02, 2023 | 62.19 | 64.11 | 61.33 | 63.91 | 784,516 | +1.22(+1.95%) |
May 01, 2023 | 62.43 | 64.03 | 62.40 | 62.69 | 478,113 | +0.01(+0.02%) |
Apr 28, 2023 | 61.22 | 63.27 | 61.05 | 62.68 | 631,467 | +0.70(+1.13%) |
Apr 27, 2023 | 62.47 | 62.84 | 61.33 | 61.98 | 465,486 | -0.06(-0.10%) |
Apr 26, 2023 | 63.36 | 63.70 | 61.87 | 62.04 | 617,910 | -1.60(-2.51%) |
Apr 25, 2023 | 64.84 | 65.33 | 63.62 | 63.64 | 760,950 | -1.83(-2.79%) |
Apr 24, 2023 | 66.31 | 67.49 | 65.39 | 65.47 | 775,966 | -0.96(-1.44%) |
Apr 21, 2023 | 64.38 | 66.72 | 64.26 | 66.42 | 1,077,598 | +2.20(+3.43%) |
Apr 20, 2023 | 59.21 | 65.75 | 59.03 | 64.22 | 2,022,442 | +6.31(+10.90%) |
Apr 19, 2023 | 57.82 | 58.50 | 57.28 | 57.91 | 1,292,936 | -0.18(-0.31%) |
Apr 18, 2023 | 59.36 | 59.46 | 58.06 | 58.09 | 691,354 | -1.29(-2.18%) |
Apr 17, 2023 | 58.91 | 59.39 | 58.79 | 59.38 | 409,767 | +0.69(+1.18%) |
Apr 14, 2023 | 58.54 | 59.08 | 57.94 | 58.69 | 590,335 | -0.03(-0.05%) |
Apr 13, 2023 | 58.58 | 59.02 | 58.23 | 58.72 | 607,440 | +0.10(+0.17%) |
Apr 12, 2023 | 59.51 | 59.51 | 58.60 | 58.62 | 461,963 | -0.60(-1.02%) |
Apr 11, 2023 | 59.66 | 60.15 | 59.15 | 59.22 | 481,675 | -0.55(-0.93%) |
Apr 10, 2023 | 59.79 | 60.29 | 59.29 | 59.78 | 411,862 | -0.44(-0.74%) |
Apr 06, 2023 | 60.52 | 60.52 | 59.67 | 60.22 | 348,898 | -0.06(-0.10%) |
Apr 05, 2023 | 60.74 | 60.91 | 59.90 | 60.28 | 452,771 | -0.59(-0.97%) |
Apr 04, 2023 | 61.33 | 61.33 | 60.12 | 60.87 | 502,346 | -0.41(-0.68%) |
Apr 03, 2023 | 60.89 | 61.66 | 60.03 | 61.29 | 636,158 | +0.13(+0.21%) |
Mar 31, 2023 | 60.94 | 61.58 | 60.58 | 61.16 | 718,930 | +0.64(+1.06%) |
Mar 30, 2023 | 60.38 | 61.21 | 60.36 | 60.52 | 325,240 | +0.14(+0.23%) |
Mar 29, 2023 | 60.86 | 61.12 | 60.20 | 60.38 | 397,113 | -0.28(-0.46%) |
Mar 28, 2023 | 60.16 | 61.22 | 60.11 | 60.66 | 677,890 | +0.47(+0.79%) |
Mar 27, 2023 | 59.72 | 60.19 | 59.56 | 60.18 | 458,892 | +1.08(+1.82%) |
Mar 24, 2023 | 58.27 | 59.14 | 58.00 | 59.11 | 585,847 | +0.16(+0.27%) |
Mar 23, 2023 | 58.90 | 59.69 | 58.51 | 58.95 | 675,179 | +0.30(+0.51%) |
Mar 22, 2023 | 60.14 | 60.14 | 58.62 | 58.65 | 804,926 | -1.51(-2.51%) |
Mar 21, 2023 | 60.93 | 62.46 | 59.66 | 60.16 | 1,115,020 | +0.30(+0.49%) |
Mar 20, 2023 | 58.50 | 61.20 | 58.50 | 59.87 | 1,065,835 | +1.36(+2.33%) |
Mar 17, 2023 | 59.27 | 59.76 | 58.01 | 58.50 | 2,180,943 | -1.73(-2.87%) |
Mar 16, 2023 | 59.39 | 60.59 | 58.44 | 60.23 | 996,368 | +0.39(+0.64%) |
Mar 15, 2023 | 60.04 | 60.34 | 58.98 | 59.85 | 1,132,947 | -1.37(-2.24%) |
Mar 14, 2023 | 59.75 | 61.24 | 59.47 | 61.22 | 886,169 | +2.62(+4.47%) |
Mar 13, 2023 | 57.14 | 60.24 | 56.71 | 58.60 | 1,207,870 | +0.77(+1.33%) |
Mar 10, 2023 | 58.25 | 59.24 | 57.40 | 57.83 | 806,137 | -0.69(-1.18%) |
Mar 09, 2023 | 58.88 | 59.37 | 58.49 | 58.52 | 658,373 | +0.13(+0.22%) |
Mar 08, 2023 | 59.89 | 60.00 | 58.18 | 58.40 | 970,867 | -1.53(-2.55%) |
Mar 07, 2023 | 60.13 | 60.71 | 59.72 | 59.92 | 573,228 | -0.24(-0.39%) |
Mar 06, 2023 | 61.14 | 61.37 | 59.32 | 60.16 | 942,174 | -1.50(-2.43%) |
Mar 03, 2023 | 60.95 | 61.86 | 60.27 | 61.66 | 629,869 | +0.80(+1.31%) |
Mar 02, 2023 | 60.05 | 60.92 | 59.22 | 60.86 | 481,407 | +0.17(+0.28%) |