Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 57.54 | 57.60 | 56.00 | 56.45 | 149,650 | -0.78(-1.36%) |
May 05, 2023 | 56.09 | 57.88 | 56.09 | 57.22 | 185,123 | +1.98(+3.59%) |
May 04, 2023 | 56.59 | 56.62 | 54.70 | 55.24 | 131,641 | -1.71(-3.00%) |
May 03, 2023 | 58.07 | 58.53 | 56.81 | 56.95 | 166,722 | -0.83(-1.43%) |
May 02, 2023 | 57.77 | 57.97 | 56.28 | 57.77 | 213,001 | -0.46(-0.79%) |
May 01, 2023 | 58.39 | 59.24 | 57.80 | 58.23 | 109,805 | -0.12(-0.20%) |
Apr 28, 2023 | 58.08 | 58.83 | 58.04 | 58.35 | 112,630 | -0.22(-0.37%) |
Apr 27, 2023 | 57.55 | 58.64 | 57.05 | 58.57 | 148,849 | +1.22(+2.12%) |
Apr 26, 2023 | 58.21 | 58.64 | 56.91 | 57.35 | 135,045 | -1.45(-2.47%) |
Apr 25, 2023 | 59.19 | 59.64 | 58.21 | 58.80 | 134,423 | -1.67(-2.76%) |
Apr 24, 2023 | 60.05 | 60.79 | 59.85 | 60.47 | 87,994 | +0.29(+0.49%) |
Apr 21, 2023 | 60.69 | 60.90 | 59.03 | 60.18 | 104,226 | -0.64(-1.05%) |
Apr 20, 2023 | 60.30 | 61.85 | 60.30 | 60.82 | 103,706 | -0.18(-0.29%) |
Apr 19, 2023 | 60.82 | 61.14 | 60.28 | 60.99 | 84,297 | -0.16(-0.26%) |
Apr 18, 2023 | 61.30 | 61.36 | 60.57 | 61.15 | 114,450 | +0.32(+0.53%) |
Apr 17, 2023 | 60.31 | 61.09 | 59.96 | 60.83 | 103,353 | +0.68(+1.13%) |
Apr 14, 2023 | 60.87 | 61.40 | 59.51 | 60.15 | 148,704 | -0.73(-1.19%) |
Apr 13, 2023 | 60.90 | 61.35 | 60.45 | 60.88 | 132,583 | +0.48(+0.80%) |
Apr 12, 2023 | 61.71 | 61.71 | 60.33 | 60.40 | 162,083 | -0.90(-1.47%) |
Apr 11, 2023 | 61.17 | 61.77 | 60.40 | 61.30 | 182,889 | +0.77(+1.27%) |
Apr 10, 2023 | 59.83 | 61.44 | 59.83 | 60.53 | 192,846 | +0.70(+1.17%) |
Apr 06, 2023 | 60.02 | 60.35 | 59.05 | 59.84 | 137,283 | +0.14(+0.23%) |
Apr 05, 2023 | 60.39 | 60.75 | 59.30 | 59.70 | 157,932 | -1.44(-2.36%) |
Apr 04, 2023 | 63.52 | 63.52 | 60.37 | 61.14 | 214,241 | -2.49(-3.91%) |
Apr 03, 2023 | 63.51 | 64.03 | 62.47 | 63.63 | 197,907 | +0.11(+0.17%) |
Mar 31, 2023 | 62.60 | 63.62 | 62.22 | 63.52 | 241,020 | +1.53(+2.47%) |
Mar 30, 2023 | 62.87 | 63.19 | 61.95 | 61.99 | 251,299 | -0.56(-0.90%) |
Mar 29, 2023 | 62.69 | 62.73 | 61.69 | 62.55 | 232,323 | +0.70(+1.13%) |
Mar 28, 2023 | 61.63 | 62.27 | 61.19 | 61.85 | 193,155 | +0.23(+0.37%) |
Mar 27, 2023 | 62.33 | 62.52 | 61.47 | 61.62 | 268,758 | +0.00(+0.00%) |
Mar 24, 2023 | 60.06 | 61.70 | 59.88 | 61.62 | 461,562 | +1.36(+2.25%) |
Mar 23, 2023 | 56.44 | 62.13 | 54.91 | 60.27 | 747,386 | +8.07(+15.45%) |
Mar 22, 2023 | 53.69 | 54.13 | 52.13 | 52.20 | 174,179 | -1.37(-2.55%) |
Mar 21, 2023 | 53.26 | 54.31 | 53.13 | 53.57 | 167,031 | +1.13(+2.15%) |
Mar 20, 2023 | 51.88 | 52.86 | 51.74 | 52.44 | 208,390 | +1.23(+2.40%) |
Mar 17, 2023 | 52.57 | 52.57 | 50.96 | 51.21 | 716,505 | -1.83(-3.45%) |
Mar 16, 2023 | 51.14 | 53.35 | 50.85 | 53.04 | 194,092 | +0.83(+1.58%) |
Mar 15, 2023 | 52.74 | 53.23 | 50.90 | 52.21 | 242,114 | -2.77(-5.04%) |
Mar 14, 2023 | 56.32 | 56.32 | 54.31 | 54.98 | 206,903 | +1.23(+2.28%) |
Mar 13, 2023 | 53.35 | 54.87 | 52.50 | 53.75 | 219,992 | -1.06(-1.93%) |
Mar 10, 2023 | 56.48 | 56.48 | 53.95 | 54.81 | 259,459 | -1.96(-3.46%) |
Mar 09, 2023 | 58.99 | 59.25 | 56.67 | 56.77 | 196,395 | -2.25(-3.81%) |
Mar 08, 2023 | 59.17 | 59.36 | 57.94 | 59.02 | 220,709 | +0.15(+0.25%) |
Mar 07, 2023 | 59.46 | 60.31 | 58.78 | 58.87 | 166,712 | -0.78(-1.31%) |
Mar 06, 2023 | 61.05 | 61.65 | 59.37 | 59.65 | 197,928 | -1.54(-2.52%) |
Mar 03, 2023 | 60.87 | 61.38 | 60.04 | 61.20 | 123,770 | +0.78(+1.29%) |
Mar 02, 2023 | 59.14 | 60.43 | 58.77 | 60.42 | 115,563 | +0.63(+1.05%) |