Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 59.23 | 59.50 | 59.05 | 59.33 | 2,285,239 | -0.18(-0.30%) |
May 05, 2023 | 58.89 | 60.08 | 58.86 | 59.51 | 3,413,472 | +0.97(+1.66%) |
May 04, 2023 | 57.81 | 58.78 | 57.22 | 58.54 | 3,442,954 | +0.90(+1.56%) |
May 03, 2023 | 58.17 | 58.44 | 57.53 | 57.64 | 3,278,053 | -0.40(-0.68%) |
May 02, 2023 | 58.73 | 58.80 | 57.82 | 58.03 | 2,770,262 | -0.80(-1.37%) |
May 01, 2023 | 59.18 | 59.45 | 58.78 | 58.84 | 2,320,735 | -0.57(-0.95%) |
Apr 28, 2023 | 58.79 | 59.50 | 58.79 | 59.40 | 3,665,007 | +0.76(+1.30%) |
Apr 27, 2023 | 57.72 | 58.97 | 57.68 | 58.64 | 3,380,974 | +0.92(+1.60%) |
Apr 26, 2023 | 58.36 | 58.58 | 57.57 | 57.72 | 3,058,185 | -0.69(-1.18%) |
Apr 25, 2023 | 58.27 | 58.63 | 58.16 | 58.41 | 3,709,639 | -0.05(-0.08%) |
Apr 24, 2023 | 58.73 | 58.83 | 58.02 | 58.46 | 2,811,629 | -0.23(-0.38%) |
Apr 21, 2023 | 58.34 | 58.95 | 58.17 | 58.68 | 4,270,752 | +0.38(+0.65%) |
Apr 20, 2023 | 57.84 | 58.35 | 57.70 | 58.30 | 3,219,247 | +0.27(+0.47%) |
Apr 19, 2023 | 57.12 | 58.04 | 57.08 | 58.03 | 2,432,791 | +0.50(+0.87%) |
Apr 18, 2023 | 57.82 | 58.14 | 57.31 | 57.53 | 2,331,680 | -0.42(-0.73%) |
Apr 17, 2023 | 57.45 | 57.97 | 57.23 | 57.96 | 3,144,221 | +0.74(+1.30%) |
Apr 14, 2023 | 58.06 | 58.27 | 56.94 | 57.21 | 3,960,571 | -0.72(-1.24%) |
Apr 13, 2023 | 58.14 | 58.14 | 57.40 | 57.93 | 5,444,502 | -0.37(-0.63%) |
Apr 12, 2023 | 59.30 | 59.52 | 58.25 | 58.30 | 5,044,487 | -0.17(-0.29%) |
Apr 11, 2023 | 58.84 | 58.84 | 58.10 | 58.46 | 7,866,077 | -0.52(-0.88%) |
Apr 10, 2023 | 58.61 | 58.99 | 58.10 | 58.98 | 3,274,060 | +0.08(+0.13%) |
Apr 06, 2023 | 59.28 | 59.29 | 58.47 | 58.91 | 3,375,176 | -0.13(-0.22%) |
Apr 05, 2023 | 59.27 | 59.41 | 58.81 | 59.04 | 4,249,509 | -0.12(-0.21%) |
Apr 04, 2023 | 59.15 | 59.30 | 58.73 | 59.16 | 3,008,408 | -0.03(-0.05%) |
Apr 03, 2023 | 59.27 | 59.69 | 58.74 | 59.19 | 6,115,242 | -0.42(-0.71%) |
Mar 31, 2023 | 58.86 | 59.65 | 58.81 | 59.61 | 4,400,660 | +0.91(+1.55%) |
Mar 30, 2023 | 58.53 | 58.94 | 58.46 | 58.70 | 3,207,926 | +0.53(+0.92%) |
Mar 29, 2023 | 57.77 | 58.26 | 57.71 | 58.17 | 3,224,310 | +0.92(+1.61%) |
Mar 28, 2023 | 56.60 | 57.26 | 56.49 | 57.25 | 2,570,502 | +0.33(+0.58%) |
Mar 27, 2023 | 57.55 | 57.64 | 56.84 | 56.92 | 4,029,187 | -0.31(-0.54%) |
Mar 24, 2023 | 55.47 | 57.28 | 55.39 | 57.23 | 3,920,184 | +1.66(+2.99%) |
Mar 23, 2023 | 56.16 | 56.62 | 55.40 | 55.57 | 3,795,760 | -0.12(-0.22%) |
Mar 22, 2023 | 57.20 | 57.49 | 55.66 | 55.70 | 4,430,996 | -1.75(-3.05%) |
Mar 21, 2023 | 58.40 | 58.52 | 57.21 | 57.45 | 4,688,418 | -0.66(-1.13%) |
Mar 20, 2023 | 57.81 | 58.40 | 57.57 | 58.10 | 4,205,597 | +0.55(+0.96%) |
Mar 17, 2023 | 58.50 | 58.50 | 57.52 | 57.55 | 7,538,598 | -0.98(-1.68%) |
Mar 16, 2023 | 58.73 | 58.98 | 57.89 | 58.54 | 4,877,998 | -0.59(-1.00%) |
Mar 15, 2023 | 58.92 | 59.77 | 58.24 | 59.13 | 5,868,306 | -0.15(-0.25%) |
Mar 14, 2023 | 59.44 | 60.04 | 58.82 | 59.28 | 5,397,589 | +0.40(+0.68%) |
Mar 13, 2023 | 57.55 | 59.69 | 57.52 | 58.87 | 6,855,389 | +1.32(+2.30%) |
Mar 10, 2023 | 59.47 | 59.53 | 57.40 | 57.55 | 6,106,289 | -1.93(-3.25%) |
Mar 09, 2023 | 60.51 | 60.66 | 59.45 | 59.48 | 3,637,417 | -1.03(-1.70%) |
Mar 08, 2023 | 59.84 | 60.56 | 59.78 | 60.51 | 2,993,382 | +0.60(+1.00%) |
Mar 07, 2023 | 60.39 | 60.49 | 59.69 | 59.91 | 3,783,966 | -0.38(-0.62%) |
Mar 06, 2023 | 60.70 | 60.84 | 60.20 | 60.29 | 3,714,870 | -0.18(-0.29%) |
Mar 03, 2023 | 60.37 | 60.75 | 60.15 | 60.47 | 3,811,998 | +0.38(+0.62%) |
Mar 02, 2023 | 59.43 | 60.24 | 59.22 | 60.09 | 3,460,509 | +0.53(+0.90%) |