Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 54.44 | 55.55 | 53.00 | 55.42 | 131,750 | +1.42(+2.63%) |
May 05, 2023 | 51.92 | 54.40 | 51.55 | 54.00 | 170,477 | +4.34(+8.74%) |
May 04, 2023 | 47.55 | 50.03 | 47.55 | 49.66 | 167,469 | +2.53(+5.37%) |
May 03, 2023 | 47.38 | 49.71 | 46.89 | 47.13 | 263,046 | -0.25(-0.53%) |
May 02, 2023 | 49.18 | 49.49 | 47.27 | 47.38 | 215,667 | -2.36(-4.74%) |
May 01, 2023 | 49.88 | 50.41 | 48.74 | 49.74 | 127,175 | -0.41(-0.82%) |
Apr 28, 2023 | 48.80 | 50.85 | 47.71 | 50.15 | 190,249 | +0.51(+1.03%) |
Apr 27, 2023 | 49.45 | 50.54 | 48.42 | 49.64 | 257,203 | +1.35(+2.80%) |
Apr 26, 2023 | 51.58 | 51.91 | 48.00 | 48.29 | 161,557 | -2.07(-4.11%) |
Apr 25, 2023 | 52.96 | 53.32 | 50.35 | 50.36 | 188,711 | -3.60(-6.67%) |
Apr 24, 2023 | 55.32 | 56.05 | 52.37 | 53.96 | 134,703 | -1.32(-2.39%) |
Apr 21, 2023 | 55.07 | 55.73 | 54.17 | 55.28 | 163,639 | +0.49(+0.89%) |
Apr 20, 2023 | 56.55 | 57.83 | 54.51 | 54.79 | 205,408 | -4.41(-7.45%) |
Apr 19, 2023 | 57.29 | 60.07 | 56.45 | 59.20 | 159,487 | -0.14(-0.24%) |
Apr 18, 2023 | 60.92 | 61.12 | 58.67 | 59.34 | 238,453 | -0.13(-0.22%) |
Apr 17, 2023 | 57.93 | 59.79 | 57.69 | 59.47 | 130,611 | +0.34(+0.58%) |
Apr 14, 2023 | 59.50 | 61.06 | 57.70 | 59.13 | 159,639 | -1.01(-1.68%) |
Apr 13, 2023 | 57.17 | 61.18 | 57.17 | 60.14 | 186,439 | +4.18(+7.47%) |
Apr 12, 2023 | 61.99 | 62.46 | 55.65 | 55.96 | 278,673 | -3.15(-5.33%) |
Apr 11, 2023 | 58.91 | 60.00 | 57.95 | 59.11 | 170,990 | +0.66(+1.14%) |
Apr 10, 2023 | 56.60 | 58.49 | 55.50 | 58.45 | 178,856 | -0.20(-0.33%) |
Apr 06, 2023 | 55.90 | 58.92 | 54.50 | 58.64 | 232,173 | +1.64(+2.88%) |
Apr 05, 2023 | 60.41 | 60.41 | 55.85 | 57.00 | 282,691 | -4.27(-6.97%) |
Apr 04, 2023 | 63.00 | 63.15 | 59.89 | 61.27 | 184,276 | -0.68(-1.10%) |
Apr 03, 2023 | 62.45 | 63.33 | 59.31 | 61.95 | 233,202 | -2.38(-3.70%) |
Mar 31, 2023 | 59.39 | 64.59 | 59.10 | 64.33 | 234,709 | +5.56(+9.46%) |
Mar 30, 2023 | 61.00 | 61.50 | 58.26 | 58.77 | 188,275 | -0.24(-0.41%) |
Mar 29, 2023 | 56.72 | 59.39 | 56.30 | 59.01 | 234,429 | +4.13(+7.53%) |
Mar 28, 2023 | 56.14 | 56.86 | 54.28 | 54.88 | 205,182 | -1.86(-3.28%) |
Mar 27, 2023 | 58.44 | 59.64 | 55.50 | 56.74 | 282,443 | -0.00(-0.01%) |
Mar 24, 2023 | 55.49 | 57.08 | 54.58 | 56.74 | 315,064 | -0.05(-0.10%) |
Mar 23, 2023 | 57.26 | 61.46 | 55.00 | 56.80 | 377,098 | -2.18(-3.70%) |
Mar 22, 2023 | 65.45 | 65.45 | 58.62 | 58.98 | 528,116 | -6.03(-9.28%) |
Mar 21, 2023 | 60.12 | 65.46 | 59.88 | 65.01 | 281,391 | +6.45(+11.01%) |
Mar 20, 2023 | 59.44 | 60.26 | 56.85 | 58.56 | 331,635 | -1.39(-2.32%) |
Mar 17, 2023 | 61.04 | 62.02 | 58.13 | 59.95 | 342,816 | -1.73(-2.80%) |
Mar 16, 2023 | 59.59 | 62.45 | 57.79 | 61.68 | 361,157 | +3.39(+5.82%) |
Mar 15, 2023 | 55.15 | 58.29 | 55.00 | 58.29 | 556,036 | +1.02(+1.78%) |
Mar 14, 2023 | 58.62 | 59.42 | 55.89 | 57.27 | 447,191 | +2.22(+4.03%) |
Mar 13, 2023 | 50.78 | 56.90 | 48.68 | 55.05 | 605,346 | +2.58(+4.92%) |
Mar 10, 2023 | 55.05 | 55.91 | 50.03 | 52.47 | 511,303 | -3.76(-6.69%) |
Mar 09, 2023 | 61.58 | 63.28 | 55.80 | 56.23 | 381,814 | -5.10(-8.32%) |
Mar 08, 2023 | 61.01 | 62.11 | 59.20 | 61.33 | 253,907 | -0.19(-0.31%) |
Mar 07, 2023 | 63.30 | 65.11 | 61.33 | 61.52 | 404,576 | -2.28(-3.57%) |
Mar 06, 2023 | 67.37 | 67.95 | 63.50 | 63.80 | 370,068 | -2.35(-3.55%) |
Mar 03, 2023 | 62.61 | 67.07 | 62.50 | 66.15 | 307,981 | +3.97(+6.38%) |
Mar 02, 2023 | 57.92 | 62.62 | 57.44 | 62.18 | 239,706 | +1.31(+2.15%) |