Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 60.37 | 60.47 | 60.04 | 60.33 | 314,112 | +0.25(+0.41%) |
May 05, 2023 | 59.07 | 60.17 | 59.07 | 60.08 | 401,732 | +1.52(+2.60%) |
May 04, 2023 | 58.52 | 59.12 | 58.49 | 58.56 | 214,985 | +0.06(+0.10%) |
May 03, 2023 | 58.75 | 59.35 | 58.49 | 58.50 | 503,885 | +0.08(+0.14%) |
May 02, 2023 | 58.53 | 58.71 | 58.11 | 58.42 | 460,285 | -0.30(-0.51%) |
May 01, 2023 | 59.46 | 59.51 | 58.54 | 58.72 | 433,502 | -0.89(-1.49%) |
Apr 28, 2023 | 59.38 | 59.62 | 58.99 | 59.61 | 335,588 | -0.10(-0.17%) |
Apr 27, 2023 | 58.72 | 59.80 | 58.72 | 59.71 | 445,397 | +1.44(+2.46%) |
Apr 26, 2023 | 58.32 | 58.78 | 58.15 | 58.27 | 461,494 | +0.74(+1.29%) |
Apr 25, 2023 | 58.39 | 58.39 | 57.49 | 57.53 | 475,290 | -2.28(-3.81%) |
Apr 24, 2023 | 59.32 | 59.83 | 59.22 | 59.81 | 495,429 | +0.88(+1.49%) |
Apr 21, 2023 | 60.42 | 60.42 | 58.60 | 58.93 | 885,742 | -1.83(-3.01%) |
Apr 20, 2023 | 61.29 | 61.69 | 60.53 | 60.76 | 533,970 | -1.97(-3.14%) |
Apr 19, 2023 | 62.78 | 62.81 | 62.55 | 62.73 | 177,982 | -0.48(-0.75%) |
Apr 18, 2023 | 63.35 | 63.68 | 63.01 | 63.20 | 307,899 | +0.46(+0.73%) |
Apr 17, 2023 | 62.35 | 62.85 | 62.35 | 62.75 | 272,951 | +0.63(+1.02%) |
Apr 14, 2023 | 62.18 | 62.82 | 61.86 | 62.11 | 179,715 | +0.43(+0.69%) |
Apr 13, 2023 | 61.12 | 61.88 | 60.76 | 61.69 | 479,366 | +1.00(+1.65%) |
Apr 12, 2023 | 61.86 | 61.86 | 60.65 | 60.69 | 537,602 | -1.19(-1.92%) |
Apr 11, 2023 | 61.60 | 62.09 | 61.52 | 61.87 | 340,594 | +0.51(+0.84%) |
Apr 10, 2023 | 60.36 | 61.38 | 60.23 | 61.36 | 558,980 | +1.00(+1.66%) |
Apr 06, 2023 | 60.13 | 60.68 | 59.90 | 60.36 | 242,627 | -0.36(-0.59%) |
Apr 05, 2023 | 61.30 | 61.30 | 60.40 | 60.72 | 376,381 | -0.48(-0.79%) |
Apr 04, 2023 | 61.98 | 61.98 | 60.90 | 61.20 | 465,691 | -1.44(-2.31%) |
Apr 03, 2023 | 62.92 | 63.23 | 62.47 | 62.65 | 415,043 | -0.25(-0.39%) |
Mar 31, 2023 | 62.67 | 62.95 | 62.44 | 62.89 | 202,165 | +0.47(+0.75%) |
Mar 30, 2023 | 62.49 | 62.84 | 62.05 | 62.43 | 353,321 | +0.17(+0.27%) |
Mar 29, 2023 | 61.71 | 62.28 | 61.54 | 62.26 | 472,634 | +1.63(+2.69%) |
Mar 28, 2023 | 61.27 | 61.27 | 60.55 | 60.63 | 475,397 | +0.68(+1.14%) |
Mar 27, 2023 | 59.94 | 60.35 | 59.71 | 59.95 | 265,879 | +0.16(+0.26%) |
Mar 24, 2023 | 59.51 | 59.98 | 59.22 | 59.79 | 236,384 | -0.32(-0.53%) |
Mar 23, 2023 | 60.28 | 61.34 | 59.80 | 60.10 | 308,346 | +0.35(+0.58%) |
Mar 22, 2023 | 60.41 | 61.06 | 59.69 | 59.76 | 427,309 | -0.55(-0.92%) |
Mar 21, 2023 | 59.74 | 60.43 | 59.55 | 60.31 | 602,522 | +1.48(+2.52%) |
Mar 20, 2023 | 58.00 | 58.93 | 57.84 | 58.83 | 782,397 | +0.88(+1.52%) |
Mar 17, 2023 | 58.25 | 58.61 | 57.50 | 57.95 | 371,591 | -0.85(-1.45%) |
Mar 16, 2023 | 57.77 | 58.88 | 57.61 | 58.80 | 359,256 | +0.77(+1.33%) |
Mar 15, 2023 | 58.45 | 58.55 | 57.42 | 58.02 | 481,605 | -1.70(-2.85%) |
Mar 14, 2023 | 59.90 | 60.20 | 59.31 | 59.73 | 325,095 | +0.01(+0.02%) |
Mar 13, 2023 | 59.34 | 60.36 | 58.82 | 59.72 | 843,375 | -0.27(-0.45%) |
Mar 10, 2023 | 60.87 | 61.10 | 59.78 | 59.98 | 476,487 | -1.00(-1.64%) |
Mar 09, 2023 | 62.35 | 62.74 | 60.90 | 60.98 | 452,740 | -1.45(-2.33%) |
Mar 08, 2023 | 62.50 | 62.78 | 62.08 | 62.44 | 284,771 | +0.13(+0.21%) |
Mar 07, 2023 | 63.37 | 63.85 | 62.27 | 62.31 | 265,471 | -2.00(-3.11%) |
Mar 06, 2023 | 64.67 | 64.95 | 64.16 | 64.31 | 446,257 | -0.40(-0.61%) |
Mar 03, 2023 | 63.44 | 64.94 | 63.39 | 64.71 | 351,737 | +1.67(+2.65%) |
Mar 02, 2023 | 62.25 | 63.15 | 61.89 | 63.03 | 281,025 | -0.45(-0.70%) |