Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 75.94 | 78.30 | 73.73 | 74.84 | 484,214 | -8.09(-9.76%) |
May 05, 2023 | 82.24 | 83.30 | 79.00 | 82.93 | 485,265 | -2.04(-2.40%) |
May 04, 2023 | 80.22 | 84.97 | 80.22 | 84.97 | 388,918 | +5.23(+6.56%) |
May 03, 2023 | 80.06 | 83.25 | 78.00 | 79.74 | 253,283 | +4.16(+5.50%) |
May 02, 2023 | 73.38 | 77.39 | 73.38 | 75.58 | 202,193 | +5.77(+8.27%) |
May 01, 2023 | 66.76 | 71.00 | 66.57 | 69.81 | 314,964 | +4.61(+7.07%) |
Apr 28, 2023 | 66.48 | 67.88 | 63.68 | 65.20 | 587,089 | -2.44(-3.61%) |
Apr 27, 2023 | 68.40 | 71.80 | 66.50 | 67.64 | 541,948 | -2.65(-3.77%) |
Apr 26, 2023 | 70.47 | 72.38 | 69.75 | 70.29 | 282,329 | +4.28(+6.48%) |
Apr 25, 2023 | 64.30 | 66.30 | 63.30 | 66.01 | 804,911 | +3.41(+5.45%) |
Apr 24, 2023 | 66.56 | 66.81 | 61.46 | 62.60 | 726,475 | -3.55(-5.37%) |
Apr 21, 2023 | 65.58 | 67.04 | 64.28 | 66.15 | 413,721 | +0.22(+0.33%) |
Apr 20, 2023 | 66.85 | 70.70 | 64.07 | 65.93 | 477,284 | -0.39(-0.59%) |
Apr 19, 2023 | 65.96 | 67.56 | 64.76 | 66.32 | 543,532 | +5.97(+9.89%) |
Apr 18, 2023 | 63.10 | 65.31 | 59.95 | 60.35 | 545,026 | -4.00(-6.22%) |
Apr 17, 2023 | 64.91 | 66.35 | 63.74 | 64.35 | 637,330 | -9.13(-12.43%) |
Apr 14, 2023 | 82.24 | 83.31 | 72.55 | 73.48 | 609,060 | -6.73(-8.39%) |
Apr 13, 2023 | 77.92 | 81.96 | 77.92 | 80.21 | 356,245 | +4.30(+5.66%) |
Apr 12, 2023 | 72.56 | 77.30 | 71.18 | 75.91 | 402,123 | +6.84(+9.90%) |
Apr 11, 2023 | 70.78 | 74.37 | 68.68 | 69.07 | 524,968 | -2.88(-4.00%) |
Apr 10, 2023 | 77.00 | 77.00 | 67.25 | 71.95 | 906,033 | -11.16(-13.43%) |
Apr 06, 2023 | 83.11 | 0 | +8.56(+11.48%) | |||
Apr 05, 2023 | 71.35 | 77.03 | 71.31 | 74.55 | 390,369 | -3.95(-5.03%) |
Apr 04, 2023 | 77.59 | 79.47 | 76.20 | 78.50 | 392,937 | +1.81(+2.36%) |
Apr 03, 2023 | 76.58 | 79.31 | 75.10 | 76.69 | 499,806 | +4.90(+6.83%) |
Mar 31, 2023 | 73.58 | 74.30 | 69.00 | 71.79 | 806,305 | -6.60(-8.42%) |
Mar 30, 2023 | 77.21 | 80.50 | 75.00 | 78.39 | 242,108 | +4.47(+6.05%) |
Mar 29, 2023 | 77.27 | 79.00 | 70.78 | 73.92 | 421,865 | -1.63(-2.16%) |
Mar 28, 2023 | 73.24 | 76.59 | 69.77 | 75.55 | 272,363 | +4.77(+6.74%) |
Mar 27, 2023 | 69.41 | 73.50 | 68.89 | 70.78 | 373,064 | +4.45(+6.71%) |
Mar 24, 2023 | 65.92 | 67.58 | 62.81 | 66.33 | 395,784 | -3.30(-4.74%) |
Mar 23, 2023 | 66.64 | 69.75 | 62.92 | 69.63 | 237,225 | +3.76(+5.71%) |
Mar 22, 2023 | 62.22 | 68.10 | 61.00 | 65.87 | 369,586 | +5.33(+8.80%) |
Mar 21, 2023 | 71.40 | 71.80 | 58.41 | 60.54 | 564,240 | -5.93(-8.92%) |
Mar 20, 2023 | 63.08 | 68.00 | 62.82 | 66.47 | 326,902 | +5.28(+8.63%) |
Mar 17, 2023 | 58.11 | 62.45 | 58.11 | 61.19 | 433,384 | +6.89(+12.69%) |
Mar 16, 2023 | 57.22 | 57.98 | 53.83 | 54.30 | 441,341 | -3.30(-5.73%) |
Mar 15, 2023 | 56.40 | 60.00 | 55.88 | 57.60 | 489,636 | +5.60(+10.77%) |
Mar 14, 2023 | 51.40 | 54.00 | 50.86 | 52.00 | 431,684 | +1.03(+2.02%) |
Mar 13, 2023 | 55.99 | 56.34 | 50.18 | 50.97 | 602,248 | -7.93(-13.46%) |
Mar 10, 2023 | 55.84 | 59.20 | 54.68 | 58.90 | 317,548 | +3.16(+5.67%) |
Mar 09, 2023 | 50.82 | 56.88 | 49.99 | 55.74 | 386,793 | +4.70(+9.21%) |
Mar 08, 2023 | 49.90 | 53.75 | 49.90 | 51.04 | 617,787 | +1.82(+3.70%) |
Mar 07, 2023 | 50.32 | 52.12 | 47.95 | 49.22 | 586,977 | -1.82(-3.57%) |
Mar 06, 2023 | 51.00 | 54.00 | 50.72 | 51.04 | 668,985 | +9.67(+23.37%) |
Mar 03, 2023 | 47.52 | 48.55 | 40.40 | 41.37 | 1,074,177 | -7.86(-15.97%) |
Mar 02, 2023 | 47.38 | 51.70 | 47.20 | 49.23 | 598,251 | +1.29(+2.69%) |