Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 61.86 | 62.10 | 61.67 | 61.97 | 7,468,769 | -0.10(-0.16%) |
May 05, 2023 | 61.70 | 62.24 | 61.69 | 62.06 | 9,323,836 | +0.29(+0.47%) |
May 04, 2023 | 61.79 | 61.98 | 61.57 | 61.77 | 12,314,022 | +0.07(+0.11%) |
May 03, 2023 | 62.06 | 62.22 | 61.64 | 61.71 | 11,433,461 | -0.35(-0.56%) |
May 02, 2023 | 62.18 | 62.18 | 61.34 | 62.05 | 11,292,124 | -0.28(-0.45%) |
May 01, 2023 | 62.19 | 62.71 | 62.10 | 62.34 | 9,376,982 | +0.15(+0.23%) |
Apr 28, 2023 | 61.67 | 62.20 | 61.54 | 62.19 | 14,144,760 | +0.46(+0.74%) |
Apr 27, 2023 | 61.59 | 61.81 | 61.19 | 61.73 | 14,230,265 | +0.13(+0.20%) |
Apr 26, 2023 | 61.62 | 61.82 | 61.45 | 61.61 | 13,874,074 | -0.29(-0.47%) |
Apr 25, 2023 | 62.21 | 62.21 | 61.69 | 61.90 | 13,221,020 | -0.10(-0.16%) |
Apr 24, 2023 | 62.77 | 63.00 | 61.68 | 62.00 | 16,017,678 | -0.10(-0.16%) |
Apr 21, 2023 | 62.05 | 62.31 | 61.85 | 62.09 | 13,338,544 | +0.09(+0.14%) |
Apr 20, 2023 | 61.69 | 62.05 | 61.50 | 62.01 | 11,043,568 | +0.27(+0.44%) |
Apr 19, 2023 | 61.78 | 61.88 | 61.49 | 61.73 | 10,076,997 | +0.12(+0.19%) |
Apr 18, 2023 | 61.57 | 61.66 | 61.26 | 61.62 | 9,320,042 | +0.10(+0.16%) |
Apr 17, 2023 | 61.39 | 61.59 | 61.21 | 61.52 | 9,749,868 | +0.40(+0.65%) |
Apr 14, 2023 | 61.12 | 61.22 | 60.86 | 61.12 | 9,227,894 | -0.10(-0.16%) |
Apr 13, 2023 | 60.84 | 61.23 | 60.57 | 61.22 | 10,182,080 | +0.45(+0.73%) |
Apr 12, 2023 | 60.57 | 61.10 | 60.41 | 60.77 | 9,895,779 | +0.11(+0.18%) |
Apr 11, 2023 | 60.74 | 60.79 | 60.49 | 60.67 | 10,224,702 | -0.11(-0.18%) |
Apr 10, 2023 | 60.58 | 60.77 | 60.13 | 60.77 | 8,203,108 | -0.15(-0.24%) |
Apr 06, 2023 | 60.94 | 61.11 | 60.47 | 60.92 | 9,948,119 | +0.04(+0.06%) |
Apr 05, 2023 | 60.62 | 61.09 | 60.59 | 60.88 | 13,192,343 | +0.57(+0.95%) |
Apr 04, 2023 | 60.48 | 60.82 | 60.18 | 60.31 | 11,793,219 | -0.18(-0.30%) |
Apr 03, 2023 | 60.40 | 60.61 | 59.97 | 60.49 | 12,688,067 | +0.36(+0.60%) |
Mar 31, 2023 | 60.16 | 60.35 | 59.98 | 60.14 | 14,895,922 | +0.17(+0.29%) |
Mar 30, 2023 | 59.99 | 60.19 | 59.78 | 59.96 | 10,181,008 | -0.01(-0.02%) |
Mar 29, 2023 | 59.83 | 60.06 | 59.71 | 59.97 | 9,738,385 | +0.43(+0.72%) |
Mar 28, 2023 | 59.51 | 59.85 | 59.40 | 59.54 | 11,269,492 | +0.07(+0.11%) |
Mar 27, 2023 | 59.27 | 59.60 | 59.09 | 59.48 | 13,201,394 | +0.44(+0.74%) |
Mar 24, 2023 | 58.41 | 59.15 | 58.08 | 59.04 | 13,386,522 | +0.95(+1.64%) |
Mar 23, 2023 | 58.25 | 58.55 | 57.90 | 58.09 | 15,963,042 | -0.13(-0.22%) |
Mar 22, 2023 | 58.55 | 59.01 | 58.20 | 58.22 | 10,824,489 | -0.26(-0.45%) |
Mar 21, 2023 | 58.72 | 58.89 | 58.05 | 58.48 | 14,148,404 | -0.27(-0.46%) |
Mar 20, 2023 | 58.32 | 58.75 | 58.14 | 58.75 | 13,310,129 | +0.56(+0.97%) |
Mar 17, 2023 | 58.47 | 58.51 | 57.81 | 58.19 | 28,333,986 | -0.27(-0.46%) |
Mar 16, 2023 | 58.25 | 58.49 | 57.88 | 58.46 | 16,152,039 | +0.32(+0.55%) |
Mar 15, 2023 | 57.18 | 58.18 | 56.99 | 58.14 | 21,919,902 | +0.38(+0.67%) |
Mar 14, 2023 | 57.72 | 58.16 | 57.10 | 57.75 | 20,258,586 | +0.21(+0.37%) |
Mar 13, 2023 | 57.04 | 58.56 | 57.04 | 57.54 | 24,658,350 | +0.58(+1.01%) |
Mar 10, 2023 | 57.44 | 57.86 | 56.75 | 56.96 | 14,287,760 | -0.24(-0.42%) |
Mar 09, 2023 | 58.24 | 58.24 | 57.03 | 57.20 | 14,434,565 | -0.56(-0.97%) |
Mar 08, 2023 | 57.76 | 58.04 | 57.46 | 57.76 | 11,258,244 | +0.03(+0.05%) |
Mar 07, 2023 | 58.20 | 58.27 | 57.48 | 57.73 | 14,510,470 | -0.34(-0.58%) |
Mar 06, 2023 | 57.01 | 58.09 | 56.97 | 58.07 | 16,918,932 | +0.89(+1.55%) |
Mar 03, 2023 | 57.29 | 57.42 | 56.96 | 57.19 | 13,618,257 | -0.27(-0.47%) |
Mar 02, 2023 | 56.61 | 57.51 | 56.57 | 57.45 | 12,418,409 | +0.83(+1.46%) |