Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 62.71 | 62.72 | 61.30 | 62.18 | 163,608 | -0.17(-0.27%) |
May 05, 2023 | 60.37 | 63.06 | 60.37 | 62.35 | 350,512 | +2.89(+4.85%) |
May 04, 2023 | 59.27 | 59.91 | 58.57 | 59.46 | 213,336 | -0.31(-0.51%) |
May 03, 2023 | 61.44 | 61.69 | 59.72 | 59.77 | 221,859 | -1.30(-2.13%) |
May 02, 2023 | 61.37 | 61.37 | 60.01 | 61.07 | 172,542 | -0.65(-1.05%) |
May 01, 2023 | 61.92 | 62.52 | 61.35 | 61.72 | 128,287 | -0.20(-0.32%) |
Apr 28, 2023 | 61.79 | 62.29 | 61.54 | 61.91 | 179,084 | -0.16(-0.25%) |
Apr 27, 2023 | 61.27 | 62.30 | 61.02 | 62.07 | 226,365 | +1.15(+1.89%) |
Apr 26, 2023 | 61.46 | 61.99 | 60.77 | 60.92 | 174,570 | -1.09(-1.76%) |
Apr 25, 2023 | 63.14 | 63.17 | 61.91 | 62.01 | 238,112 | -1.94(-3.03%) |
Apr 24, 2023 | 63.94 | 64.44 | 63.47 | 63.95 | 203,875 | -0.21(-0.32%) |
Apr 21, 2023 | 64.56 | 64.79 | 63.19 | 64.16 | 228,018 | -0.04(-0.06%) |
Apr 20, 2023 | 64.67 | 65.06 | 64.08 | 64.20 | 88,711 | -0.83(-1.27%) |
Apr 19, 2023 | 65.16 | 65.64 | 64.95 | 65.03 | 93,636 | -0.43(-0.66%) |
Apr 18, 2023 | 65.63 | 65.63 | 64.64 | 65.46 | 123,311 | +0.17(+0.26%) |
Apr 17, 2023 | 64.51 | 65.37 | 64.04 | 65.29 | 167,006 | +1.18(+1.84%) |
Apr 14, 2023 | 65.63 | 65.87 | 63.63 | 64.11 | 170,509 | -1.40(-2.14%) |
Apr 13, 2023 | 64.39 | 65.53 | 63.67 | 65.51 | 190,790 | +1.17(+1.82%) |
Apr 12, 2023 | 64.62 | 64.77 | 63.86 | 64.34 | 73,943 | +0.18(+0.28%) |
Apr 11, 2023 | 64.38 | 64.54 | 63.85 | 64.16 | 113,508 | -0.08(-0.12%) |
Apr 10, 2023 | 63.23 | 64.29 | 63.23 | 64.24 | 234,749 | +0.62(+0.98%) |
Apr 06, 2023 | 63.63 | 63.99 | 63.27 | 63.62 | 123,817 | +0.33(+0.51%) |
Apr 05, 2023 | 63.29 | 63.93 | 62.66 | 63.29 | 136,617 | -0.43(-0.68%) |
Apr 04, 2023 | 65.18 | 65.18 | 63.54 | 63.73 | 198,639 | -1.33(-2.04%) |
Apr 03, 2023 | 65.80 | 66.20 | 64.81 | 65.06 | 174,492 | -0.75(-1.14%) |
Mar 31, 2023 | 65.29 | 66.11 | 65.28 | 65.80 | 193,144 | +1.21(+1.88%) |
Mar 30, 2023 | 65.00 | 65.50 | 64.51 | 64.59 | 158,180 | +0.42(+0.66%) |
Mar 29, 2023 | 64.86 | 64.86 | 63.55 | 64.17 | 246,555 | +0.05(+0.08%) |
Mar 28, 2023 | 64.16 | 64.86 | 63.53 | 64.12 | 121,822 | -0.36(-0.57%) |
Mar 27, 2023 | 64.02 | 65.01 | 62.72 | 64.48 | 281,051 | +1.28(+2.03%) |
Mar 24, 2023 | 60.48 | 63.20 | 60.06 | 63.20 | 306,127 | +3.39(+5.67%) |
Mar 23, 2023 | 60.74 | 61.51 | 59.32 | 59.81 | 158,993 | -0.81(-1.33%) |
Mar 22, 2023 | 61.98 | 62.98 | 60.54 | 60.62 | 180,398 | -1.44(-2.32%) |
Mar 21, 2023 | 61.48 | 62.27 | 61.48 | 62.06 | 344,761 | +1.72(+2.86%) |
Mar 20, 2023 | 60.44 | 61.95 | 60.17 | 60.34 | 158,811 | +0.54(+0.91%) |
Mar 17, 2023 | 62.12 | 62.12 | 59.55 | 59.79 | 402,983 | -2.56(-4.11%) |
Mar 16, 2023 | 61.10 | 63.14 | 60.39 | 62.36 | 228,561 | +0.50(+0.81%) |
Mar 15, 2023 | 62.06 | 62.73 | 60.83 | 61.85 | 274,858 | -1.81(-2.85%) |
Mar 14, 2023 | 63.16 | 63.74 | 62.90 | 63.67 | 233,918 | +2.02(+3.28%) |
Mar 13, 2023 | 62.29 | 63.32 | 61.28 | 61.65 | 247,642 | -1.59(-2.51%) |
Mar 10, 2023 | 65.30 | 65.30 | 62.99 | 63.23 | 293,915 | -2.35(-3.59%) |
Mar 09, 2023 | 66.80 | 66.87 | 65.47 | 65.59 | 197,478 | -1.23(-1.84%) |
Mar 08, 2023 | 66.30 | 66.91 | 65.99 | 66.82 | 168,111 | +0.74(+1.12%) |
Mar 07, 2023 | 66.13 | 66.39 | 65.47 | 66.08 | 162,561 | +0.03(+0.04%) |
Mar 06, 2023 | 66.78 | 67.30 | 65.37 | 66.05 | 157,302 | -0.84(-1.25%) |
Mar 03, 2023 | 65.81 | 66.95 | 65.41 | 66.89 | 169,675 | +0.99(+1.51%) |
Mar 02, 2023 | 64.22 | 65.89 | 64.22 | 65.89 | 131,612 | +1.29(+2.00%) |