Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 64.35 | 65.43 | 64.00 | 65.42 | 168,989 | +1.02(+1.58%) |
May 05, 2023 | 64.11 | 64.62 | 63.52 | 64.40 | 141,275 | +0.85(+1.34%) |
May 04, 2023 | 64.48 | 64.60 | 62.89 | 63.55 | 227,827 | -1.37(-2.11%) |
May 03, 2023 | 64.36 | 66.11 | 64.36 | 64.92 | 276,236 | +0.07(+0.11%) |
May 02, 2023 | 64.93 | 65.34 | 63.12 | 64.85 | 247,737 | -0.18(-0.27%) |
May 01, 2023 | 66.21 | 66.93 | 64.81 | 65.03 | 350,891 | -1.44(-2.17%) |
Apr 28, 2023 | 65.43 | 66.92 | 65.43 | 66.47 | 302,178 | +1.00(+1.52%) |
Apr 27, 2023 | 65.82 | 65.82 | 63.95 | 65.48 | 302,491 | +1.96(+3.09%) |
Apr 26, 2023 | 64.55 | 66.22 | 63.17 | 63.51 | 296,274 | -1.85(-2.82%) |
Apr 25, 2023 | 65.31 | 66.26 | 65.31 | 65.36 | 317,063 | -0.38(-0.57%) |
Apr 24, 2023 | 64.56 | 65.95 | 64.26 | 65.73 | 352,649 | +0.91(+1.40%) |
Apr 21, 2023 | 65.20 | 65.60 | 64.63 | 64.82 | 253,776 | -0.21(-0.32%) |
Apr 20, 2023 | 65.27 | 66.87 | 64.61 | 65.03 | 329,381 | +0.50(+0.78%) |
Apr 19, 2023 | 63.65 | 64.62 | 63.20 | 64.53 | 201,340 | +0.44(+0.69%) |
Apr 18, 2023 | 62.65 | 64.16 | 62.45 | 64.08 | 181,366 | +1.84(+2.95%) |
Apr 17, 2023 | 61.18 | 62.28 | 61.17 | 62.25 | 161,649 | +0.91(+1.48%) |
Apr 14, 2023 | 60.41 | 61.36 | 60.35 | 61.34 | 212,486 | +0.54(+0.89%) |
Apr 13, 2023 | 61.08 | 61.38 | 60.17 | 60.80 | 246,605 | -0.22(-0.36%) |
Apr 12, 2023 | 61.91 | 61.98 | 60.65 | 61.01 | 247,106 | -0.20(-0.32%) |
Apr 11, 2023 | 60.24 | 61.98 | 60.24 | 61.21 | 366,131 | +1.50(+2.51%) |
Apr 10, 2023 | 59.22 | 60.43 | 59.16 | 59.71 | 377,832 | +0.49(+0.83%) |
Apr 06, 2023 | 60.58 | 60.58 | 58.78 | 59.22 | 143,519 | -1.29(-2.14%) |
Apr 05, 2023 | 60.24 | 60.78 | 59.74 | 60.51 | 149,525 | -0.04(-0.07%) |
Apr 04, 2023 | 62.64 | 62.64 | 60.24 | 60.55 | 213,003 | -2.18(-3.48%) |
Apr 03, 2023 | 62.73 | 63.45 | 61.46 | 62.73 | 391,235 | -0.37(-0.58%) |
Mar 31, 2023 | 60.58 | 63.15 | 60.58 | 63.10 | 530,816 | +2.61(+4.31%) |
Mar 30, 2023 | 61.32 | 61.70 | 60.49 | 60.49 | 320,738 | -0.48(-0.79%) |
Mar 29, 2023 | 61.58 | 61.84 | 60.51 | 60.97 | 250,107 | -0.17(-0.27%) |
Mar 28, 2023 | 60.32 | 61.17 | 60.31 | 61.14 | 205,943 | +0.91(+1.51%) |
Mar 27, 2023 | 60.94 | 61.10 | 60.06 | 60.23 | 194,736 | -0.23(-0.38%) |
Mar 24, 2023 | 59.48 | 60.71 | 58.39 | 60.46 | 200,218 | +0.62(+1.04%) |
Mar 23, 2023 | 59.52 | 61.29 | 59.07 | 59.84 | 310,813 | +1.08(+1.83%) |
Mar 22, 2023 | 58.88 | 60.40 | 58.69 | 58.76 | 228,290 | -0.26(-0.43%) |
Mar 21, 2023 | 58.64 | 59.90 | 58.59 | 59.02 | 184,117 | +1.15(+2.00%) |
Mar 20, 2023 | 58.42 | 59.08 | 57.83 | 57.87 | 267,161 | -0.31(-0.53%) |
Mar 17, 2023 | 58.14 | 59.15 | 57.92 | 58.17 | 986,263 | -0.16(-0.27%) |
Mar 16, 2023 | 57.15 | 59.05 | 56.09 | 58.33 | 233,091 | +1.34(+2.36%) |
Mar 15, 2023 | 56.51 | 57.85 | 55.50 | 56.99 | 307,705 | -0.25(-0.43%) |
Mar 14, 2023 | 57.72 | 57.94 | 56.45 | 57.23 | 329,680 | +0.83(+1.47%) |
Mar 13, 2023 | 56.13 | 58.65 | 56.13 | 56.40 | 482,719 | -0.80(-1.40%) |
Mar 10, 2023 | 58.54 | 58.96 | 55.92 | 57.20 | 370,543 | -1.26(-2.16%) |
Mar 09, 2023 | 59.36 | 59.89 | 58.46 | 58.47 | 218,553 | -0.80(-1.35%) |
Mar 08, 2023 | 58.60 | 59.29 | 57.89 | 59.27 | 219,341 | +1.16(+2.00%) |
Mar 07, 2023 | 58.22 | 58.48 | 57.61 | 58.10 | 209,440 | +0.14(+0.24%) |
Mar 06, 2023 | 59.27 | 59.31 | 57.78 | 57.96 | 174,216 | -1.49(-2.51%) |
Mar 03, 2023 | 59.03 | 59.91 | 58.40 | 59.45 | 220,933 | +1.24(+2.14%) |
Mar 02, 2023 | 57.76 | 58.26 | 57.18 | 58.21 | 431,695 | -0.33(-0.56%) |