Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 59.06 | 59.08 | 58.78 | 58.88 | 2,957 | +0.16(+0.27%) |
May 05, 2023 | 58.62 | 58.87 | 58.61 | 58.73 | 2,721 | +0.59(+1.01%) |
May 04, 2023 | 58.43 | 58.46 | 57.80 | 58.14 | 4,913 | -0.42(-0.72%) |
May 03, 2023 | 58.77 | 59.39 | 58.52 | 58.56 | 14,389 | -0.14(-0.24%) |
May 02, 2023 | 58.64 | 58.73 | 58.59 | 58.70 | 2,753 | -0.46(-0.78%) |
May 01, 2023 | 59.20 | 59.49 | 59.15 | 59.16 | 3,430 | -0.29(-0.49%) |
Apr 28, 2023 | 59.51 | 59.58 | 59.41 | 59.45 | 4,642 | +0.02(+0.03%) |
Apr 27, 2023 | 59.39 | 59.53 | 59.23 | 59.44 | 1,845 | +0.66(+1.13%) |
Apr 26, 2023 | 58.97 | 59.09 | 58.77 | 58.77 | 13,035 | -0.35(-0.60%) |
Apr 25, 2023 | 59.32 | 59.45 | 59.08 | 59.12 | 55,581 | -0.48(-0.80%) |
Apr 24, 2023 | 59.29 | 59.98 | 59.29 | 59.60 | 7,826 | +0.19(+0.32%) |
Apr 21, 2023 | 59.33 | 59.50 | 59.25 | 59.41 | 2,070 | +0.09(+0.15%) |
Apr 20, 2023 | 59.20 | 59.37 | 59.20 | 59.32 | 3,535 | -0.35(-0.59%) |
Apr 19, 2023 | 59.40 | 59.79 | 59.40 | 59.67 | 2,153 | -0.16(-0.26%) |
Apr 18, 2023 | 59.62 | 59.84 | 59.61 | 59.83 | 4,827 | +0.42(+0.70%) |
Apr 17, 2023 | 59.55 | 59.61 | 59.24 | 59.41 | 146,288 | -0.16(-0.27%) |
Apr 14, 2023 | 59.84 | 59.88 | 59.54 | 59.57 | 1,215 | +0.04(+0.07%) |
Apr 13, 2023 | 58.99 | 59.53 | 58.99 | 59.53 | 3,426 | +0.41(+0.70%) |
Apr 12, 2023 | 59.43 | 59.44 | 59.03 | 59.12 | 7,738 | -0.07(-0.12%) |
Apr 11, 2023 | 59.03 | 59.23 | 58.85 | 59.19 | 3,813 | +0.36(+0.60%) |
Apr 10, 2023 | 58.75 | 58.83 | 58.69 | 58.83 | 2,187 | +0.20(+0.35%) |
Apr 06, 2023 | 58.29 | 58.80 | 58.29 | 58.62 | 7,111 | +0.28(+0.48%) |
Apr 05, 2023 | 58.70 | 58.70 | 58.34 | 58.35 | 3,157 | -0.52(-0.89%) |
Apr 04, 2023 | 59.44 | 59.57 | 58.73 | 58.87 | 1,535 | -0.46(-0.78%) |
Apr 03, 2023 | 59.49 | 59.54 | 59.17 | 59.33 | 3,859 | -0.39(-0.65%) |
Mar 31, 2023 | 59.53 | 59.95 | 59.47 | 59.73 | 11,963 | +0.37(+0.61%) |
Mar 30, 2023 | 59.06 | 59.34 | 58.99 | 59.36 | 17,565 | +0.48(+0.81%) |
Mar 29, 2023 | 58.62 | 59.00 | 58.53 | 58.88 | 11,576 | +0.72(+1.24%) |
Mar 28, 2023 | 58.12 | 58.32 | 58.09 | 58.16 | 4,678 | +0.05(+0.09%) |
Mar 27, 2023 | 58.23 | 58.23 | 57.91 | 58.11 | 17,811 | +0.31(+0.54%) |
Mar 24, 2023 | 57.39 | 57.80 | 57.26 | 57.80 | 3,582 | -0.01(-0.02%) |
Mar 23, 2023 | 58.24 | 58.65 | 57.80 | 57.81 | 15,452 | -0.81(-1.38%) |
Mar 22, 2023 | 58.87 | 59.19 | 58.55 | 58.62 | 4,242 | -0.08(-0.13%) |
Mar 21, 2023 | 58.32 | 59.04 | 58.10 | 58.70 | 12,894 | +0.90(+1.55%) |
Mar 20, 2023 | 57.59 | 57.96 | 57.59 | 57.80 | 1,439 | +0.12(+0.22%) |
Mar 17, 2023 | 58.00 | 58.00 | 57.53 | 57.68 | 5,445 | -0.95(-1.62%) |
Mar 16, 2023 | 57.34 | 58.70 | 57.34 | 58.63 | 13,575 | +0.92(+1.59%) |
Mar 15, 2023 | 57.52 | 57.83 | 57.00 | 57.71 | 77,381 | -0.97(-1.66%) |
Mar 14, 2023 | 58.57 | 58.98 | 58.52 | 58.69 | 21,256 | +0.85(+1.46%) |
Mar 13, 2023 | 57.66 | 58.41 | 57.46 | 57.84 | 17,669 | -0.97(-1.65%) |
Mar 10, 2023 | 59.09 | 59.58 | 58.81 | 58.81 | 5,716 | -0.73(-1.23%) |
Mar 09, 2023 | 60.14 | 60.89 | 59.42 | 59.54 | 14,755 | -0.65(-1.08%) |
Mar 08, 2023 | 60.42 | 60.55 | 60.08 | 60.19 | 8,178 | -0.27(-0.44%) |
Mar 07, 2023 | 60.82 | 60.82 | 60.40 | 60.45 | 10,562 | -0.52(-0.86%) |
Mar 06, 2023 | 60.80 | 61.10 | 60.68 | 60.98 | 4,731 | +0.46(+0.76%) |
Mar 03, 2023 | 60.61 | 61.50 | 60.52 | 60.52 | 5,865 | +0.33(+0.55%) |
Mar 02, 2023 | 60.50 | 60.50 | 59.73 | 60.19 | 10,880 | +0.11(+0.18%) |