Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 59.70 | 60.43 | 59.41 | 59.60 | 28,017 | +0.15(+0.25%) |
May 05, 2023 | 57.91 | 59.64 | 57.90 | 59.45 | 39,821 | +1.81(+3.14%) |
May 04, 2023 | 57.99 | 57.99 | 57.18 | 57.64 | 15,859 | -0.36(-0.62%) |
May 03, 2023 | 58.50 | 58.51 | 57.42 | 58.00 | 17,365 | -0.21(-0.36%) |
May 02, 2023 | 58.12 | 58.62 | 57.35 | 58.21 | 30,348 | +0.07(+0.12%) |
May 01, 2023 | 58.82 | 59.20 | 57.91 | 58.14 | 30,389 | -0.68(-1.16%) |
Apr 28, 2023 | 58.26 | 59.32 | 58.11 | 58.82 | 32,270 | +0.85(+1.47%) |
Apr 27, 2023 | 57.42 | 58.18 | 57.09 | 57.97 | 20,413 | +0.54(+0.94%) |
Apr 26, 2023 | 57.89 | 58.47 | 57.42 | 57.43 | 33,831 | -0.37(-0.64%) |
Apr 25, 2023 | 58.04 | 58.94 | 57.51 | 57.80 | 42,500 | -0.52(-0.89%) |
Apr 24, 2023 | 59.61 | 59.63 | 58.16 | 58.32 | 76,303 | -1.82(-3.03%) |
Apr 21, 2023 | 60.60 | 60.60 | 60.00 | 60.14 | 20,191 | -0.46(-0.76%) |
Apr 20, 2023 | 60.71 | 61.49 | 60.41 | 60.60 | 14,490 | -0.04(-0.07%) |
Apr 19, 2023 | 60.50 | 60.88 | 60.18 | 60.64 | 17,253 | -0.12(-0.20%) |
Apr 18, 2023 | 60.16 | 61.24 | 60.00 | 60.76 | 33,146 | +0.68(+1.13%) |
Apr 17, 2023 | 60.39 | 60.39 | 59.35 | 60.08 | 53,422 | +0.38(+0.64%) |
Apr 14, 2023 | 60.05 | 61.19 | 59.33 | 59.70 | 48,441 | -0.29(-0.48%) |
Apr 13, 2023 | 60.23 | 60.30 | 58.81 | 59.99 | 112,158 | +0.08(+0.13%) |
Apr 12, 2023 | 63.50 | 65.75 | 58.91 | 59.91 | 147,127 | -1.19(-1.95%) |
Apr 11, 2023 | 60.67 | 61.26 | 60.67 | 61.10 | 57,053 | +0.21(+0.34%) |
Apr 10, 2023 | 58.88 | 61.08 | 58.88 | 60.89 | 43,368 | +1.69(+2.85%) |
Apr 06, 2023 | 59.20 | 0 | -0.59(-0.99%) | |||
Apr 05, 2023 | 60.51 | 60.72 | 59.70 | 59.79 | 27,727 | -0.74(-1.22%) |
Apr 04, 2023 | 60.78 | 61.44 | 60.44 | 60.53 | 65,865 | -0.34(-0.56%) |
Apr 03, 2023 | 60.60 | 61.00 | 60.16 | 60.87 | 32,490 | +0.13(+0.21%) |
Mar 31, 2023 | 60.95 | 61.44 | 60.45 | 60.74 | 51,845 | -0.04(-0.07%) |
Mar 30, 2023 | 61.05 | 61.25 | 60.40 | 60.78 | 41,570 | -0.16(-0.26%) |
Mar 29, 2023 | 61.25 | 61.78 | 60.72 | 60.94 | 39,934 | +0.25(+0.41%) |
Mar 28, 2023 | 60.41 | 60.84 | 59.57 | 60.69 | 26,528 | +0.16(+0.26%) |
Mar 27, 2023 | 61.04 | 61.26 | 60.39 | 60.53 | 18,769 | -0.23(-0.38%) |
Mar 24, 2023 | 60.83 | 61.47 | 60.37 | 60.76 | 16,891 | -0.07(-0.12%) |
Mar 23, 2023 | 60.80 | 61.92 | 60.49 | 60.83 | 24,605 | +0.28(+0.46%) |
Mar 22, 2023 | 61.06 | 61.21 | 60.25 | 60.55 | 16,842 | -0.17(-0.28%) |
Mar 21, 2023 | 61.49 | 61.73 | 60.62 | 60.72 | 22,920 | -0.37(-0.61%) |
Mar 20, 2023 | 60.54 | 61.11 | 60.00 | 61.09 | 45,652 | +0.76(+1.26%) |
Mar 17, 2023 | 62.48 | 62.48 | 60.00 | 60.33 | 89,813 | -2.67(-4.24%) |
Mar 16, 2023 | 62.80 | 63.12 | 62.30 | 63.00 | 22,365 | -0.35(-0.55%) |
Mar 15, 2023 | 63.55 | 63.55 | 62.50 | 63.35 | 44,716 | -0.95(-1.48%) |
Mar 14, 2023 | 63.65 | 64.99 | 63.65 | 64.30 | 34,321 | +0.79(+1.24%) |
Mar 13, 2023 | 63.86 | 63.86 | 62.47 | 63.51 | 31,687 | -0.49(-0.77%) |
Mar 10, 2023 | 65.46 | 65.46 | 63.68 | 64.00 | 34,126 | -1.35(-2.07%) |
Mar 09, 2023 | 66.27 | 66.61 | 65.31 | 65.35 | 22,769 | -0.94(-1.42%) |
Mar 08, 2023 | 66.02 | 66.48 | 65.79 | 66.29 | 19,050 | +0.07(+0.11%) |
Mar 07, 2023 | 66.75 | 67.00 | 65.60 | 66.22 | 32,006 | -0.53(-0.79%) |
Mar 06, 2023 | 67.40 | 67.99 | 66.12 | 66.75 | 33,220 | -0.20(-0.30%) |
Mar 03, 2023 | 67.32 | 68.51 | 66.75 | 66.95 | 22,001 | -0.05(-0.07%) |
Mar 02, 2023 | 66.69 | 67.70 | 66.42 | 67.00 | 19,809 | +0.16(+0.24%) |