Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.41 | 52.16 | 50.18 | 51.59 | 904,687 | +1.58(+3.16%) |
May 05, 2023 | 50.03 | 51.26 | 48.60 | 50.01 | 1,258,465 | -0.20(-0.41%) |
May 04, 2023 | 52.94 | 53.96 | 49.50 | 50.22 | 1,807,893 | -2.97(-5.59%) |
May 03, 2023 | 59.49 | 59.59 | 52.63 | 53.19 | 1,975,340 | -6.56(-10.98%) |
May 02, 2023 | 65.13 | 65.13 | 59.45 | 59.75 | 1,120,047 | -5.37(-8.24%) |
May 01, 2023 | 64.56 | 65.37 | 64.26 | 65.11 | 296,778 | +0.21(+0.33%) |
Apr 28, 2023 | 64.48 | 65.52 | 63.65 | 64.90 | 315,330 | -0.12(-0.18%) |
Apr 27, 2023 | 64.90 | 65.64 | 64.13 | 65.02 | 616,744 | +1.19(+1.87%) |
Apr 26, 2023 | 68.13 | 68.30 | 62.97 | 63.83 | 854,517 | -3.44(-5.11%) |
Apr 25, 2023 | 68.27 | 71.88 | 64.32 | 67.27 | 1,084,616 | +1.99(+3.04%) |
Apr 24, 2023 | 65.28 | 66.31 | 64.19 | 65.28 | 968,515 | +0.55(+0.85%) |
Apr 21, 2023 | 66.04 | 66.04 | 64.28 | 64.73 | 809,045 | -1.25(-1.89%) |
Apr 20, 2023 | 67.32 | 67.83 | 65.76 | 65.98 | 440,903 | -2.07(-3.05%) |
Apr 19, 2023 | 70.82 | 71.15 | 67.71 | 68.05 | 364,829 | -3.36(-4.71%) |
Apr 18, 2023 | 71.32 | 71.89 | 70.74 | 71.41 | 205,146 | +0.53(+0.75%) |
Apr 17, 2023 | 71.11 | 71.32 | 70.23 | 70.88 | 207,056 | -0.27(-0.38%) |
Apr 14, 2023 | 71.86 | 73.58 | 70.76 | 71.15 | 295,395 | -0.74(-1.02%) |
Apr 13, 2023 | 69.80 | 72.27 | 69.54 | 71.89 | 471,200 | +2.46(+3.54%) |
Apr 12, 2023 | 69.95 | 71.02 | 69.12 | 69.43 | 216,222 | +0.36(+0.52%) |
Apr 11, 2023 | 69.52 | 69.96 | 68.21 | 69.07 | 299,603 | -0.39(-0.56%) |
Apr 10, 2023 | 68.37 | 69.74 | 67.82 | 69.45 | 291,665 | +0.28(+0.41%) |
Apr 06, 2023 | 69.29 | 70.00 | 68.12 | 69.17 | 260,866 | -0.46(-0.67%) |
Apr 05, 2023 | 70.93 | 70.93 | 68.30 | 69.64 | 303,116 | -1.91(-2.67%) |
Apr 04, 2023 | 70.92 | 71.75 | 69.99 | 71.55 | 386,569 | +1.11(+1.58%) |
Apr 03, 2023 | 69.80 | 70.49 | 69.34 | 70.43 | 326,666 | +0.11(+0.15%) |
Mar 31, 2023 | 70.05 | 70.56 | 69.94 | 70.33 | 442,207 | +0.63(+0.90%) |
Mar 30, 2023 | 69.60 | 70.70 | 68.74 | 69.70 | 315,615 | +0.51(+0.74%) |
Mar 29, 2023 | 69.50 | 70.21 | 68.95 | 69.18 | 563,787 | +0.03(+0.04%) |
Mar 28, 2023 | 71.53 | 72.22 | 68.38 | 69.15 | 566,610 | -2.89(-4.01%) |
Mar 27, 2023 | 71.63 | 72.64 | 70.55 | 72.04 | 694,645 | +2.43(+3.49%) |
Mar 24, 2023 | 69.73 | 69.97 | 67.90 | 69.61 | 334,591 | -0.19(-0.28%) |
Mar 23, 2023 | 68.79 | 70.87 | 68.13 | 69.80 | 401,354 | +1.99(+2.93%) |
Mar 22, 2023 | 67.21 | 69.27 | 66.07 | 67.82 | 506,295 | +0.61(+0.91%) |
Mar 21, 2023 | 67.88 | 68.72 | 66.56 | 67.21 | 716,417 | -0.08(-0.12%) |
Mar 20, 2023 | 66.39 | 67.68 | 65.57 | 67.28 | 413,915 | +0.89(+1.34%) |
Mar 17, 2023 | 68.08 | 68.08 | 66.02 | 66.39 | 627,093 | -2.07(-3.03%) |
Mar 16, 2023 | 67.21 | 68.53 | 65.28 | 68.47 | 439,860 | +0.77(+1.14%) |
Mar 15, 2023 | 67.37 | 68.30 | 67.07 | 67.69 | 403,926 | -0.86(-1.26%) |
Mar 14, 2023 | 69.09 | 69.80 | 67.35 | 68.55 | 383,037 | +1.33(+1.97%) |
Mar 13, 2023 | 67.02 | 68.60 | 66.35 | 67.23 | 602,531 | -0.74(-1.08%) |
Mar 10, 2023 | 69.87 | 69.87 | 66.34 | 67.96 | 625,604 | -2.37(-3.37%) |
Mar 09, 2023 | 72.13 | 72.65 | 69.93 | 70.34 | 497,861 | -1.88(-2.60%) |
Mar 08, 2023 | 73.19 | 73.41 | 71.58 | 72.22 | 332,778 | -1.06(-1.44%) |
Mar 07, 2023 | 73.20 | 74.30 | 71.85 | 73.27 | 584,998 | +0.13(+0.17%) |
Mar 06, 2023 | 73.30 | 75.74 | 72.72 | 73.15 | 737,942 | +0.24(+0.33%) |
Mar 03, 2023 | 72.97 | 73.35 | 71.37 | 72.90 | 396,585 | +0.47(+0.64%) |
Mar 02, 2023 | 71.23 | 73.01 | 71.20 | 72.44 | 246,150 | +0.36(+0.50%) |