Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 59.77 | 60.02 | 59.51 | 59.71 | 69,789 | -0.03(-0.05%) |
May 05, 2023 | 58.53 | 59.90 | 58.53 | 59.74 | 93,518 | +1.39(+2.38%) |
May 04, 2023 | 57.71 | 58.47 | 57.71 | 58.35 | 44,460 | +0.69(+1.20%) |
May 03, 2023 | 57.68 | 58.17 | 57.62 | 57.66 | 52,302 | +0.02(+0.03%) |
May 02, 2023 | 58.41 | 58.46 | 57.14 | 57.64 | 116,515 | -0.93(-1.59%) |
May 01, 2023 | 58.00 | 58.69 | 58.00 | 58.57 | 54,059 | +0.57(+0.98%) |
Apr 28, 2023 | 57.79 | 58.22 | 57.65 | 58.00 | 118,499 | +0.28(+0.49%) |
Apr 27, 2023 | 57.53 | 57.94 | 57.48 | 57.72 | 65,987 | +0.26(+0.45%) |
Apr 26, 2023 | 58.44 | 58.74 | 57.42 | 57.46 | 85,716 | -1.09(-1.86%) |
Apr 25, 2023 | 59.45 | 59.63 | 58.45 | 58.55 | 98,999 | -0.93(-1.56%) |
Apr 24, 2023 | 59.76 | 59.98 | 59.22 | 59.48 | 50,306 | -0.26(-0.44%) |
Apr 21, 2023 | 59.54 | 59.79 | 59.18 | 59.74 | 48,033 | +0.25(+0.42%) |
Apr 20, 2023 | 58.66 | 59.62 | 58.66 | 59.49 | 59,586 | +0.75(+1.28%) |
Apr 19, 2023 | 58.58 | 59.05 | 58.09 | 58.74 | 111,199 | +0.06(+0.10%) |
Apr 18, 2023 | 58.92 | 59.50 | 58.59 | 58.68 | 55,064 | -0.11(-0.19%) |
Apr 17, 2023 | 58.19 | 59.17 | 58.08 | 58.79 | 92,326 | +0.41(+0.70%) |
Apr 14, 2023 | 58.16 | 58.61 | 57.92 | 58.38 | 47,095 | +0.19(+0.33%) |
Apr 13, 2023 | 57.85 | 58.39 | 57.73 | 58.19 | 49,314 | +0.42(+0.73%) |
Apr 12, 2023 | 57.36 | 58.25 | 57.36 | 57.77 | 61,091 | +0.59(+1.03%) |
Apr 11, 2023 | 56.37 | 57.18 | 56.35 | 57.18 | 92,607 | +0.94(+1.67%) |
Apr 10, 2023 | 55.79 | 56.37 | 55.20 | 56.24 | 47,201 | +0.15(+0.27%) |
Apr 06, 2023 | 56.09 | 0 | +0.72(+1.30%) | |||
Apr 05, 2023 | 54.00 | 55.51 | 54.00 | 55.37 | 77,746 | +0.66(+1.21%) |
Apr 04, 2023 | 54.79 | 55.29 | 54.47 | 54.71 | 44,588 | -0.31(-0.56%) |
Apr 03, 2023 | 55.04 | 55.12 | 54.45 | 55.02 | 245,482 | -0.12(-0.22%) |
Mar 31, 2023 | 54.81 | 55.23 | 54.40 | 55.14 | 104,949 | +0.54(+0.99%) |
Mar 30, 2023 | 54.11 | 55.03 | 54.11 | 54.60 | 84,338 | +0.38(+0.70%) |
Mar 29, 2023 | 53.91 | 54.46 | 53.91 | 54.22 | 60,635 | +0.61(+1.14%) |
Mar 28, 2023 | 53.69 | 53.91 | 53.38 | 53.61 | 45,274 | -0.44(-0.81%) |
Mar 27, 2023 | 54.10 | 54.60 | 53.94 | 54.05 | 61,248 | +0.21(+0.39%) |
Mar 24, 2023 | 53.09 | 54.14 | 53.09 | 53.84 | 46,151 | +0.34(+0.64%) |
Mar 23, 2023 | 53.66 | 54.13 | 52.94 | 53.50 | 89,302 | -0.14(-0.26%) |
Mar 22, 2023 | 54.41 | 54.41 | 53.50 | 53.64 | 129,226 | -1.03(-1.88%) |
Mar 21, 2023 | 55.68 | 55.88 | 54.26 | 54.67 | 149,304 | -0.58(-1.05%) |
Mar 20, 2023 | 55.95 | 56.03 | 55.00 | 55.25 | 233,898 | -0.60(-1.07%) |
Mar 17, 2023 | 56.60 | 56.79 | 55.73 | 55.85 | 343,964 | -1.12(-1.97%) |
Mar 16, 2023 | 56.66 | 57.32 | 55.54 | 56.97 | 163,837 | +0.41(+0.72%) |
Mar 15, 2023 | 57.35 | 57.87 | 56.40 | 56.56 | 100,460 | -1.51(-2.60%) |
Mar 14, 2023 | 58.15 | 58.67 | 57.99 | 58.07 | 184,565 | +0.07(+0.12%) |
Mar 13, 2023 | 57.38 | 58.33 | 57.17 | 58.00 | 84,976 | +0.27(+0.47%) |
Mar 10, 2023 | 58.90 | 58.90 | 57.14 | 57.73 | 115,399 | -1.17(-1.99%) |
Mar 09, 2023 | 58.96 | 59.80 | 58.48 | 58.90 | 119,844 | +0.15(+0.26%) |
Mar 08, 2023 | 58.68 | 59.46 | 58.32 | 58.75 | 104,829 | +0.06(+0.10%) |
Mar 07, 2023 | 60.07 | 60.34 | 58.59 | 58.69 | 184,276 | -1.38(-2.30%) |
Mar 06, 2023 | 60.00 | 60.67 | 59.86 | 60.07 | 120,647 | +0.25(+0.42%) |
Mar 03, 2023 | 59.36 | 60.06 | 58.90 | 59.82 | 159,312 | +0.69(+1.17%) |
Mar 02, 2023 | 58.59 | 59.20 | 58.59 | 59.13 | 210,177 | +0.21(+0.36%) |