Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 58.45 | 58.45 | 57.81 | 57.81 | 505 | -0.35(-0.60%) |
May 05, 2023 | 58.42 | 58.42 | 58.02 | 58.15 | 1,180 | +1.36(+2.39%) |
May 04, 2023 | 56.63 | 57.09 | 56.43 | 56.80 | 2,018 | -0.16(-0.29%) |
May 03, 2023 | 57.05 | 57.70 | 56.96 | 56.96 | 2,946 | -0.50(-0.88%) |
May 02, 2023 | 57.17 | 57.47 | 56.92 | 57.47 | 1,578 | -1.49(-2.53%) |
May 01, 2023 | 58.66 | 58.96 | 58.66 | 58.96 | 602 | -0.16(-0.27%) |
Apr 28, 2023 | 59.07 | 59.25 | 59.07 | 59.12 | 1,584 | +0.75(+1.29%) |
Apr 27, 2023 | 57.86 | 58.36 | 57.86 | 58.36 | 568 | +0.82(+1.42%) |
Apr 26, 2023 | 57.70 | 57.70 | 57.41 | 57.54 | 327 | -0.45(-0.78%) |
Apr 25, 2023 | 58.24 | 58.24 | 57.99 | 57.99 | 693 | -0.71(-1.21%) |
Apr 24, 2023 | 58.71 | 58.71 | 58.71 | 58.71 | 151 | +0.45(+0.77%) |
Apr 21, 2023 | 58.26 | 58.26 | 58.26 | 58.26 | 105 | -0.02(-0.03%) |
Apr 20, 2023 | 58.18 | 58.28 | 57.85 | 58.28 | 1,367 | -0.24(-0.41%) |
Apr 19, 2023 | 58.67 | 58.70 | 58.36 | 58.51 | 1,570 | -0.45(-0.76%) |
Apr 18, 2023 | 59.17 | 59.26 | 58.87 | 58.96 | 1,184 | -0.22(-0.38%) |
Apr 17, 2023 | 59.55 | 59.55 | 58.94 | 59.18 | 1,689 | -0.02(-0.03%) |
Apr 14, 2023 | 59.39 | 59.39 | 58.97 | 59.20 | 1,496 | +0.03(+0.05%) |
Apr 13, 2023 | 59.07 | 59.17 | 59.07 | 59.17 | 645 | +0.23(+0.39%) |
Apr 12, 2023 | 59.25 | 59.25 | 58.87 | 58.94 | 380 | +0.07(+0.11%) |
Apr 11, 2023 | 58.74 | 59.24 | 58.74 | 58.88 | 1,345 | +0.59(+1.02%) |
Apr 10, 2023 | 58.40 | 58.40 | 58.20 | 58.28 | 1,054 | +0.16(+0.27%) |
Apr 06, 2023 | 58.32 | 58.38 | 58.13 | 58.13 | 905 | -0.21(-0.36%) |
Apr 05, 2023 | 57.94 | 58.33 | 57.89 | 58.33 | 6,048 | +0.41(+0.71%) |
Apr 04, 2023 | 58.54 | 58.54 | 57.62 | 57.92 | 1,180 | -0.64(-1.09%) |
Apr 03, 2023 | 58.95 | 58.97 | 58.30 | 58.56 | 1,831 | +0.89(+1.54%) |
Mar 31, 2023 | 57.46 | 57.67 | 57.46 | 57.67 | 839 | +0.34(+0.60%) |
Mar 30, 2023 | 57.47 | 57.47 | 57.16 | 57.33 | 1,567 | +0.38(+0.67%) |
Mar 29, 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 179 | +0.76(+1.36%) |
Mar 28, 2023 | 56.19 | 56.19 | 56.19 | 56.19 | 265 | +0.43(+0.78%) |
Mar 27, 2023 | 54.96 | 55.75 | 54.96 | 55.75 | 1,197 | +0.98(+1.79%) |
Mar 24, 2023 | 53.95 | 54.77 | 53.92 | 54.77 | 1,146 | +0.39(+0.72%) |
Mar 23, 2023 | 55.42 | 55.48 | 54.38 | 54.38 | 2,865 | -0.91(-1.65%) |
Mar 22, 2023 | 55.95 | 56.09 | 55.29 | 55.29 | 2,023 | -0.73(-1.30%) |
Mar 21, 2023 | 56.04 | 56.11 | 55.95 | 56.02 | 1,124 | +0.99(+1.80%) |
Mar 20, 2023 | 54.64 | 55.60 | 54.64 | 55.03 | 2,193 | +0.41(+0.75%) |
Mar 17, 2023 | 54.94 | 54.94 | 54.62 | 54.62 | 604 | -0.66(-1.19%) |
Mar 16, 2023 | 54.03 | 55.28 | 53.89 | 55.28 | 2,743 | +0.51(+0.93%) |
Mar 15, 2023 | 55.52 | 55.52 | 54.72 | 54.77 | 4,211 | -2.21(-3.88%) |
Mar 14, 2023 | 57.81 | 57.81 | 56.33 | 56.98 | 2,138 | +0.12(+0.21%) |
Mar 13, 2023 | 56.10 | 57.50 | 56.10 | 56.86 | 1,767 | -0.26(-0.45%) |
Mar 10, 2023 | 57.74 | 58.05 | 57.12 | 57.12 | 3,991 | -0.84(-1.44%) |
Mar 09, 2023 | 58.99 | 59.04 | 57.96 | 57.96 | 2,331 | -0.39(-0.67%) |
Mar 08, 2023 | 58.95 | 58.98 | 58.35 | 58.35 | 1,236 | -0.68(-1.16%) |
Mar 07, 2023 | 59.25 | 59.25 | 58.97 | 59.03 | 1,173 | -0.64(-1.08%) |
Mar 06, 2023 | 59.67 | 59.82 | 59.60 | 59.68 | 3,568 | -0.25(-0.41%) |
Mar 03, 2023 | 59.68 | 60.08 | 59.68 | 59.92 | 1,239 | +0.68(+1.15%) |
Mar 02, 2023 | 58.96 | 59.24 | 58.96 | 59.24 | 336 | +0.84(+1.44%) |