Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 63.12 | 63.15 | 62.63 | 62.74 | 26,703 | -0.19(-0.30%) |
May 05, 2023 | 62.53 | 63.10 | 62.48 | 62.93 | 32,565 | +1.26(+2.05%) |
May 04, 2023 | 62.07 | 62.20 | 61.28 | 61.67 | 175,129 | -0.82(-1.32%) |
May 03, 2023 | 62.98 | 63.42 | 62.43 | 62.49 | 60,132 | -0.38(-0.61%) |
May 02, 2023 | 63.95 | 63.95 | 62.16 | 62.88 | 68,058 | -1.35(-2.10%) |
May 01, 2023 | 64.39 | 64.74 | 64.16 | 64.23 | 118,943 | -0.28(-0.43%) |
Apr 28, 2023 | 63.80 | 64.62 | 63.80 | 64.51 | 38,769 | +0.59(+0.93%) |
Apr 27, 2023 | 62.98 | 63.91 | 62.98 | 63.91 | 31,672 | +1.15(+1.84%) |
Apr 26, 2023 | 63.33 | 63.45 | 62.64 | 62.76 | 124,609 | -0.76(-1.20%) |
Apr 25, 2023 | 64.50 | 64.50 | 63.51 | 63.52 | 128,456 | -1.52(-2.33%) |
Apr 24, 2023 | 64.75 | 65.09 | 64.74 | 65.04 | 125,187 | +0.22(+0.35%) |
Apr 21, 2023 | 65.16 | 65.16 | 64.54 | 64.81 | 56,997 | -0.29(-0.45%) |
Apr 20, 2023 | 65.17 | 65.31 | 64.89 | 65.11 | 68,523 | -0.48(-0.73%) |
Apr 19, 2023 | 65.31 | 65.70 | 65.09 | 65.59 | 177,252 | +0.08(+0.12%) |
Apr 18, 2023 | 65.67 | 65.67 | 65.20 | 65.51 | 26,302 | +0.06(+0.09%) |
Apr 17, 2023 | 64.84 | 65.46 | 64.80 | 65.45 | 43,236 | +0.49(+0.76%) |
Apr 14, 2023 | 65.30 | 65.39 | 64.61 | 64.96 | 66,494 | -0.21(-0.32%) |
Apr 13, 2023 | 65.06 | 65.33 | 64.54 | 65.17 | 36,815 | +0.21(+0.32%) |
Apr 12, 2023 | 65.69 | 65.69 | 64.80 | 64.96 | 72,160 | -0.29(-0.45%) |
Apr 11, 2023 | 64.92 | 65.53 | 64.88 | 65.25 | 76,893 | +0.50(+0.77%) |
Apr 10, 2023 | 63.91 | 64.75 | 63.91 | 64.75 | 44,580 | +0.66(+1.02%) |
Apr 06, 2023 | 64.10 | 64.25 | 63.86 | 64.10 | 80,368 | +0.06(+0.09%) |
Apr 05, 2023 | 63.77 | 64.06 | 63.63 | 64.04 | 93,220 | +0.04(+0.06%) |
Apr 04, 2023 | 65.07 | 65.07 | 63.77 | 64.01 | 70,648 | -0.96(-1.48%) |
Apr 03, 2023 | 64.93 | 65.29 | 64.67 | 64.97 | 65,442 | +0.01(+0.02%) |
Mar 31, 2023 | 64.35 | 64.98 | 64.27 | 64.96 | 54,266 | +0.90(+1.40%) |
Mar 30, 2023 | 64.34 | 64.39 | 63.83 | 64.06 | 44,650 | +0.22(+0.35%) |
Mar 29, 2023 | 63.39 | 63.83 | 63.33 | 63.83 | 44,685 | +1.11(+1.76%) |
Mar 28, 2023 | 62.56 | 62.96 | 62.48 | 62.73 | 43,682 | +0.13(+0.20%) |
Mar 27, 2023 | 62.68 | 62.95 | 62.33 | 62.60 | 64,919 | +0.47(+0.76%) |
Mar 24, 2023 | 61.13 | 62.15 | 60.97 | 62.13 | 79,311 | +0.52(+0.85%) |
Mar 23, 2023 | 62.22 | 62.82 | 61.16 | 61.61 | 108,872 | -0.36(-0.58%) |
Mar 22, 2023 | 63.34 | 63.55 | 61.88 | 61.97 | 87,146 | -1.37(-2.17%) |
Mar 21, 2023 | 63.39 | 63.52 | 63.05 | 63.34 | 48,981 | +0.87(+1.38%) |
Mar 20, 2023 | 62.03 | 62.83 | 62.03 | 62.47 | 72,595 | +0.75(+1.22%) |
Mar 17, 2023 | 62.60 | 62.60 | 61.50 | 61.72 | 78,515 | -1.21(-1.93%) |
Mar 16, 2023 | 61.66 | 62.98 | 61.27 | 62.94 | 108,481 | +0.97(+1.56%) |
Mar 15, 2023 | 61.77 | 62.04 | 61.24 | 61.97 | 129,794 | -1.01(-1.61%) |
Mar 14, 2023 | 63.56 | 63.76 | 62.35 | 62.98 | 265,417 | +0.92(+1.47%) |
Mar 13, 2023 | 62.23 | 63.00 | 61.64 | 62.07 | 252,817 | -1.26(-1.98%) |
Mar 10, 2023 | 64.50 | 64.79 | 62.92 | 63.32 | 109,395 | -1.63(-2.50%) |
Mar 09, 2023 | 66.65 | 66.86 | 64.80 | 64.95 | 208,483 | -1.88(-2.81%) |
Mar 08, 2023 | 66.60 | 66.96 | 66.46 | 66.83 | 43,309 | +0.20(+0.30%) |
Mar 07, 2023 | 67.86 | 67.90 | 66.56 | 66.63 | 38,759 | -1.32(-1.94%) |
Mar 06, 2023 | 68.49 | 68.65 | 67.87 | 67.95 | 44,148 | -0.44(-0.64%) |
Mar 03, 2023 | 67.77 | 68.45 | 67.50 | 68.39 | 65,428 | +0.99(+1.47%) |
Mar 02, 2023 | 66.73 | 67.54 | 66.51 | 67.40 | 52,961 | +0.34(+0.50%) |