Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.44 | 46.44 | 44.71 | 44.75 | 141,449 | -1.34(-2.90%) |
May 05, 2023 | 46.17 | 46.17 | 45.23 | 46.08 | 209,937 | +0.99(+2.19%) |
May 04, 2023 | 45.01 | 45.56 | 42.81 | 45.09 | 150,266 | -0.66(-1.44%) |
May 03, 2023 | 46.70 | 47.74 | 45.62 | 45.75 | 268,625 | -1.08(-2.31%) |
May 02, 2023 | 48.25 | 48.45 | 46.17 | 46.84 | 216,816 | -1.38(-2.87%) |
May 01, 2023 | 49.19 | 49.69 | 47.68 | 48.22 | 285,136 | -0.80(-1.64%) |
Apr 28, 2023 | 49.23 | 50.39 | 48.70 | 49.02 | 333,131 | -0.40(-0.80%) |
Apr 27, 2023 | 50.09 | 50.47 | 48.94 | 49.42 | 338,566 | -0.47(-0.95%) |
Apr 26, 2023 | 53.24 | 54.00 | 49.24 | 49.89 | 192,288 | -3.36(-6.30%) |
Apr 25, 2023 | 54.68 | 54.68 | 53.01 | 53.25 | 156,153 | -1.06(-1.96%) |
Apr 24, 2023 | 54.34 | 54.96 | 54.21 | 54.31 | 99,218 | -0.25(-0.46%) |
Apr 21, 2023 | 54.83 | 54.83 | 53.80 | 54.57 | 108,157 | -0.41(-0.75%) |
Apr 20, 2023 | 54.66 | 55.06 | 54.05 | 54.98 | 115,926 | +0.10(+0.17%) |
Apr 19, 2023 | 54.03 | 55.59 | 53.79 | 54.88 | 121,955 | +1.00(+1.85%) |
Apr 18, 2023 | 56.39 | 56.39 | 53.61 | 53.88 | 132,149 | -2.32(-4.13%) |
Apr 17, 2023 | 55.13 | 56.21 | 54.54 | 56.21 | 118,449 | +1.09(+1.99%) |
Apr 14, 2023 | 56.16 | 56.74 | 54.72 | 55.11 | 91,283 | -1.02(-1.81%) |
Apr 13, 2023 | 55.86 | 56.49 | 55.43 | 56.13 | 121,316 | +0.31(+0.55%) |
Apr 12, 2023 | 57.52 | 57.87 | 55.70 | 55.82 | 98,661 | -1.52(-2.64%) |
Apr 11, 2023 | 58.02 | 58.06 | 57.00 | 57.34 | 177,335 | -0.31(-0.53%) |
Apr 10, 2023 | 57.17 | 57.77 | 56.65 | 57.65 | 236,306 | +0.03(+0.05%) |
Apr 06, 2023 | 57.45 | 58.36 | 56.77 | 57.62 | 95,091 | +0.06(+0.10%) |
Apr 05, 2023 | 57.50 | 58.05 | 56.89 | 57.56 | 110,298 | -0.62(-1.07%) |
Apr 04, 2023 | 59.98 | 59.98 | 57.29 | 58.18 | 111,776 | -1.80(-3.01%) |
Apr 03, 2023 | 59.95 | 60.18 | 58.90 | 59.99 | 132,173 | -0.12(-0.21%) |
Mar 31, 2023 | 60.05 | 60.46 | 59.31 | 60.11 | 143,920 | +0.40(+0.68%) |
Mar 30, 2023 | 61.15 | 61.15 | 58.71 | 59.71 | 136,975 | -1.04(-1.71%) |
Mar 29, 2023 | 61.97 | 61.97 | 60.03 | 60.75 | 98,856 | -0.77(-1.25%) |
Mar 28, 2023 | 61.24 | 61.98 | 60.74 | 61.51 | 64,306 | +0.12(+0.20%) |
Mar 27, 2023 | 62.31 | 62.57 | 61.28 | 61.39 | 112,843 | +0.07(+0.11%) |
Mar 24, 2023 | 59.71 | 62.02 | 59.51 | 61.32 | 177,295 | +1.06(+1.75%) |
Mar 23, 2023 | 61.73 | 62.18 | 59.98 | 60.27 | 138,559 | -1.05(-1.71%) |
Mar 22, 2023 | 63.22 | 63.63 | 60.92 | 61.31 | 162,400 | -1.93(-3.05%) |
Mar 21, 2023 | 63.61 | 67.24 | 63.08 | 63.24 | 215,067 | +0.73(+1.17%) |
Mar 20, 2023 | 63.60 | 64.93 | 62.28 | 62.51 | 176,718 | -0.55(-0.87%) |
Mar 17, 2023 | 66.02 | 66.37 | 61.87 | 63.06 | 429,739 | -4.35(-6.45%) |
Mar 16, 2023 | 63.35 | 68.71 | 62.75 | 67.41 | 232,554 | +3.00(+4.66%) |
Mar 15, 2023 | 62.38 | 65.37 | 62.21 | 64.40 | 215,975 | -0.33(-0.50%) |
Mar 14, 2023 | 64.74 | 66.07 | 63.42 | 64.73 | 303,720 | +4.61(+7.66%) |
Mar 13, 2023 | 60.72 | 63.19 | 57.15 | 60.12 | 294,915 | -2.99(-4.74%) |
Mar 10, 2023 | 61.61 | 63.63 | 59.75 | 63.12 | 180,295 | +0.59(+0.95%) |
Mar 09, 2023 | 65.02 | 65.02 | 61.67 | 62.52 | 157,490 | -2.77(-4.25%) |
Mar 08, 2023 | 65.42 | 65.63 | 64.55 | 65.30 | 69,539 | +0.15(+0.23%) |
Mar 07, 2023 | 66.23 | 66.23 | 64.94 | 65.15 | 104,205 | -1.17(-1.76%) |
Mar 06, 2023 | 68.50 | 68.62 | 65.98 | 66.31 | 131,288 | -2.33(-3.40%) |
Mar 03, 2023 | 68.01 | 68.75 | 67.19 | 68.64 | 67,788 | +0.94(+1.39%) |
Mar 02, 2023 | 67.41 | 68.01 | 67.11 | 67.70 | 87,469 | -0.36(-0.54%) |