Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 59.00 | 59.25 | 58.61 | 58.92 | 174,394 | -0.08(-0.14%) |
May 05, 2023 | 58.99 | 59.61 | 58.86 | 59.00 | 330,581 | -1.06(-1.76%) |
May 04, 2023 | 58.73 | 60.06 | 58.16 | 60.06 | 316,234 | +1.09(+1.85%) |
May 03, 2023 | 59.26 | 59.82 | 57.87 | 58.96 | 403,880 | +0.27(+0.47%) |
May 02, 2023 | 59.54 | 59.54 | 58.33 | 58.69 | 259,136 | -0.90(-1.52%) |
May 01, 2023 | 59.08 | 59.83 | 58.80 | 59.59 | 266,672 | +0.79(+1.35%) |
Apr 28, 2023 | 58.81 | 59.26 | 58.54 | 58.80 | 288,087 | -0.08(-0.13%) |
Apr 27, 2023 | 58.76 | 59.31 | 58.31 | 58.88 | 196,569 | +0.15(+0.26%) |
Apr 26, 2023 | 59.39 | 59.74 | 58.48 | 58.73 | 260,841 | -1.07(-1.80%) |
Apr 25, 2023 | 59.79 | 60.19 | 59.60 | 59.80 | 177,164 | -0.33(-0.55%) |
Apr 24, 2023 | 60.17 | 60.56 | 59.93 | 60.13 | 157,174 | -0.01(-0.02%) |
Apr 21, 2023 | 61.23 | 61.37 | 59.94 | 60.14 | 210,566 | -0.65(-1.07%) |
Apr 20, 2023 | 60.49 | 60.86 | 60.23 | 60.79 | 202,407 | +0.09(+0.16%) |
Apr 19, 2023 | 60.11 | 60.84 | 60.06 | 60.70 | 164,215 | +0.62(+1.04%) |
Apr 18, 2023 | 60.43 | 60.53 | 59.57 | 60.07 | 268,973 | -0.47(-0.78%) |
Apr 17, 2023 | 59.81 | 60.60 | 59.52 | 60.55 | 303,189 | +0.79(+1.33%) |
Apr 14, 2023 | 60.12 | 60.45 | 59.46 | 59.75 | 271,305 | -0.95(-1.57%) |
Apr 13, 2023 | 60.72 | 60.92 | 59.64 | 60.71 | 306,900 | -0.31(-0.51%) |
Apr 12, 2023 | 62.30 | 62.33 | 60.77 | 61.02 | 403,365 | -0.81(-1.31%) |
Apr 11, 2023 | 61.69 | 62.01 | 60.33 | 61.83 | 1,230,289 | +0.34(+0.55%) |
Apr 10, 2023 | 61.69 | 62.28 | 60.96 | 61.49 | 391,246 | -0.29(-0.47%) |
Apr 06, 2023 | 62.21 | 62.86 | 61.49 | 61.78 | 808,802 | +0.80(+1.31%) |
Apr 05, 2023 | 60.40 | 61.27 | 60.33 | 60.98 | 228,604 | +0.86(+1.43%) |
Apr 04, 2023 | 60.36 | 60.53 | 59.77 | 60.12 | 176,369 | -0.35(-0.58%) |
Apr 03, 2023 | 60.27 | 60.77 | 59.91 | 60.47 | 195,601 | -0.21(-0.34%) |
Mar 31, 2023 | 60.71 | 60.92 | 60.15 | 60.68 | 251,102 | +0.30(+0.50%) |
Mar 30, 2023 | 60.47 | 60.72 | 59.93 | 60.38 | 138,034 | +0.14(+0.23%) |
Mar 29, 2023 | 59.97 | 60.33 | 59.75 | 60.23 | 228,664 | +0.47(+0.79%) |
Mar 28, 2023 | 59.32 | 60.07 | 59.09 | 59.76 | 275,582 | +0.07(+0.11%) |
Mar 27, 2023 | 59.95 | 60.23 | 59.40 | 59.70 | 311,699 | +0.03(+0.05%) |
Mar 24, 2023 | 57.40 | 59.67 | 57.40 | 59.67 | 345,747 | +2.38(+4.15%) |
Mar 23, 2023 | 56.97 | 57.91 | 56.71 | 57.29 | 455,600 | +0.27(+0.48%) |
Mar 22, 2023 | 58.94 | 59.08 | 57.01 | 57.02 | 268,809 | -2.09(-3.54%) |
Mar 21, 2023 | 61.09 | 61.19 | 58.12 | 59.11 | 395,450 | -1.79(-2.94%) |
Mar 20, 2023 | 60.38 | 61.18 | 59.97 | 60.90 | 336,203 | +0.74(+1.24%) |
Mar 17, 2023 | 59.92 | 60.41 | 59.28 | 60.16 | 1,099,850 | -0.03(-0.05%) |
Mar 16, 2023 | 59.21 | 60.66 | 58.94 | 60.19 | 320,372 | +0.55(+0.92%) |
Mar 15, 2023 | 59.01 | 60.33 | 58.54 | 59.64 | 427,940 | +0.27(+0.46%) |
Mar 14, 2023 | 58.60 | 59.82 | 58.53 | 59.37 | 358,762 | +1.73(+2.99%) |
Mar 13, 2023 | 56.55 | 58.74 | 56.55 | 57.64 | 262,329 | +0.79(+1.39%) |
Mar 10, 2023 | 57.40 | 57.40 | 56.32 | 56.85 | 326,836 | -0.75(-1.31%) |
Mar 09, 2023 | 58.25 | 58.66 | 57.53 | 57.60 | 232,458 | -0.41(-0.71%) |
Mar 08, 2023 | 57.40 | 58.09 | 57.16 | 58.02 | 259,438 | +0.86(+1.50%) |
Mar 07, 2023 | 58.35 | 58.54 | 56.99 | 57.16 | 249,635 | -1.10(-1.89%) |
Mar 06, 2023 | 58.71 | 58.98 | 58.11 | 58.26 | 219,381 | -0.41(-0.71%) |
Mar 03, 2023 | 58.37 | 58.75 | 57.62 | 58.68 | 266,569 | +0.60(+1.04%) |
Mar 02, 2023 | 57.50 | 58.41 | 57.04 | 58.08 | 308,749 | +0.37(+0.64%) |