Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 57.63 | 59.35 | 57.05 | 58.94 | 331,951 | +1.37(+2.38%) |
May 05, 2023 | 54.43 | 57.70 | 54.31 | 57.57 | 733,630 | +0.40(+0.70%) |
May 04, 2023 | 59.35 | 59.35 | 56.78 | 57.17 | 434,454 | -2.49(-4.18%) |
May 03, 2023 | 60.57 | 60.59 | 59.65 | 59.66 | 205,063 | -0.91(-1.50%) |
May 02, 2023 | 60.85 | 60.85 | 59.78 | 60.57 | 125,042 | +0.28(+0.47%) |
May 01, 2023 | 62.15 | 62.26 | 59.97 | 60.29 | 326,270 | -1.96(-3.14%) |
Apr 28, 2023 | 60.67 | 63.28 | 60.67 | 62.25 | 384,922 | +1.69(+2.79%) |
Apr 27, 2023 | 61.30 | 61.30 | 59.94 | 60.55 | 746,625 | -0.74(-1.21%) |
Apr 26, 2023 | 61.43 | 61.58 | 61.03 | 61.30 | 390,970 | +0.10(+0.16%) |
Apr 25, 2023 | 61.85 | 61.85 | 60.95 | 61.20 | 155,226 | -0.84(-1.36%) |
Apr 24, 2023 | 61.12 | 62.38 | 61.12 | 62.04 | 107,766 | +0.02(+0.03%) |
Apr 21, 2023 | 62.72 | 63.16 | 61.86 | 62.02 | 240,173 | -0.87(-1.38%) |
Apr 20, 2023 | 62.21 | 63.27 | 62.21 | 62.89 | 172,404 | +0.59(+0.94%) |
Apr 19, 2023 | 62.81 | 63.09 | 61.95 | 62.31 | 267,456 | -0.82(-1.30%) |
Apr 18, 2023 | 63.63 | 63.67 | 63.00 | 63.13 | 73,106 | -0.18(-0.28%) |
Apr 17, 2023 | 64.83 | 64.99 | 62.78 | 63.30 | 204,766 | -1.42(-2.19%) |
Apr 14, 2023 | 63.91 | 65.12 | 63.87 | 64.72 | 188,671 | +0.42(+0.65%) |
Apr 13, 2023 | 63.58 | 64.45 | 63.47 | 64.31 | 109,858 | +0.87(+1.36%) |
Apr 12, 2023 | 64.09 | 64.33 | 62.93 | 63.44 | 166,738 | -0.36(-0.57%) |
Apr 11, 2023 | 63.92 | 63.92 | 62.40 | 63.80 | 214,186 | -0.12(-0.18%) |
Apr 10, 2023 | 62.03 | 64.07 | 62.02 | 63.92 | 370,075 | +1.58(+2.54%) |
Apr 06, 2023 | 62.76 | 63.21 | 62.24 | 62.33 | 61,020 | -0.42(-0.67%) |
Apr 05, 2023 | 62.64 | 62.82 | 61.91 | 62.76 | 130,369 | -0.40(-0.63%) |
Apr 04, 2023 | 64.14 | 64.74 | 61.68 | 63.16 | 273,556 | -1.15(-1.79%) |
Apr 03, 2023 | 64.19 | 64.91 | 63.78 | 64.31 | 304,951 | +0.22(+0.35%) |
Mar 31, 2023 | 64.30 | 64.45 | 63.55 | 64.09 | 213,435 | -0.21(-0.32%) |
Mar 30, 2023 | 64.30 | 64.59 | 63.75 | 64.29 | 174,582 | +0.01(+0.02%) |
Mar 29, 2023 | 63.02 | 64.46 | 62.68 | 64.28 | 269,927 | +1.30(+2.06%) |
Mar 28, 2023 | 63.16 | 63.16 | 60.74 | 62.99 | 239,971 | -0.17(-0.27%) |
Mar 27, 2023 | 63.64 | 63.72 | 63.01 | 63.16 | 864,391 | -0.54(-0.84%) |
Mar 24, 2023 | 62.94 | 64.44 | 62.70 | 63.69 | 211,669 | +0.21(+0.32%) |
Mar 23, 2023 | 63.58 | 64.66 | 62.93 | 63.49 | 106,651 | +0.13(+0.20%) |
Mar 22, 2023 | 63.94 | 64.94 | 63.25 | 63.36 | 93,242 | -0.66(-1.02%) |
Mar 21, 2023 | 64.08 | 64.90 | 63.59 | 64.02 | 202,916 | +0.68(+1.08%) |
Mar 20, 2023 | 63.12 | 63.75 | 60.83 | 63.33 | 794,847 | +0.33(+0.53%) |
Mar 17, 2023 | 63.72 | 64.23 | 62.07 | 63.00 | 556,540 | -0.12(-0.19%) |
Mar 16, 2023 | 57.89 | 64.14 | 57.89 | 63.12 | 1,621,941 | +4.84(+8.31%) |
Mar 15, 2023 | 59.69 | 59.90 | 57.51 | 58.28 | 827,849 | -1.92(-3.18%) |
Mar 14, 2023 | 60.38 | 60.73 | 59.82 | 60.19 | 365,905 | +0.37(+0.61%) |
Mar 13, 2023 | 61.62 | 62.13 | 59.66 | 59.83 | 688,887 | -2.15(-3.46%) |
Mar 10, 2023 | 63.30 | 63.41 | 61.72 | 61.97 | 460,181 | -1.19(-1.89%) |
Mar 09, 2023 | 64.42 | 65.03 | 63.06 | 63.17 | 236,757 | -1.39(-2.15%) |
Mar 08, 2023 | 64.37 | 65.53 | 64.15 | 64.56 | 142,299 | +0.13(+0.20%) |
Mar 07, 2023 | 64.93 | 65.75 | 63.96 | 64.43 | 194,953 | -0.37(-0.57%) |
Mar 06, 2023 | 66.54 | 66.78 | 64.78 | 64.80 | 130,107 | -0.70(-1.08%) |
Mar 03, 2023 | 66.40 | 66.42 | 65.41 | 65.50 | 168,191 | -0.49(-0.74%) |
Mar 02, 2023 | 65.33 | 66.15 | 64.90 | 65.99 | 273,798 | +0.18(+0.27%) |