Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 59.10 | 59.38 | 58.49 | 58.66 | 2,182,453 | -0.76(-1.27%) |
May 05, 2023 | 58.64 | 59.46 | 58.13 | 59.41 | 1,681,150 | +0.66(+1.13%) |
May 04, 2023 | 58.36 | 58.95 | 57.80 | 58.75 | 2,090,423 | +0.56(+0.97%) |
May 03, 2023 | 58.75 | 59.25 | 58.06 | 58.19 | 4,013,707 | -0.29(-0.49%) |
May 02, 2023 | 58.63 | 58.68 | 57.80 | 58.47 | 6,629,574 | -0.14(-0.24%) |
May 01, 2023 | 58.99 | 59.77 | 58.46 | 58.62 | 6,148,465 | -0.59(-1.00%) |
Apr 28, 2023 | 59.56 | 59.80 | 58.84 | 59.21 | 2,500,519 | -0.23(-0.38%) |
Apr 27, 2023 | 59.08 | 59.92 | 58.75 | 59.43 | 3,054,151 | +0.74(+1.26%) |
Apr 26, 2023 | 59.00 | 59.51 | 58.44 | 58.69 | 2,421,733 | -0.87(-1.45%) |
Apr 25, 2023 | 59.27 | 59.94 | 59.22 | 59.56 | 2,040,005 | +0.35(+0.59%) |
Apr 24, 2023 | 58.66 | 59.31 | 58.37 | 59.21 | 1,348,518 | +0.60(+1.02%) |
Apr 21, 2023 | 58.82 | 58.96 | 58.13 | 58.61 | 1,273,930 | +0.26(+0.44%) |
Apr 20, 2023 | 58.80 | 58.82 | 58.06 | 58.35 | 1,398,660 | -0.24(-0.41%) |
Apr 19, 2023 | 57.76 | 58.75 | 57.76 | 58.59 | 1,724,833 | +1.04(+1.80%) |
Apr 18, 2023 | 58.26 | 58.35 | 57.40 | 57.55 | 2,794,797 | -0.78(-1.34%) |
Apr 17, 2023 | 58.10 | 58.39 | 57.61 | 58.33 | 2,656,247 | +0.52(+0.90%) |
Apr 14, 2023 | 58.12 | 58.48 | 57.56 | 57.81 | 1,564,761 | -0.89(-1.52%) |
Apr 13, 2023 | 58.06 | 58.82 | 57.27 | 58.70 | 2,207,089 | +0.28(+0.47%) |
Apr 12, 2023 | 58.73 | 59.00 | 58.34 | 58.43 | 1,814,679 | -0.28(-0.47%) |
Apr 11, 2023 | 58.93 | 59.12 | 58.63 | 58.70 | 2,338,881 | -0.21(-0.36%) |
Apr 10, 2023 | 58.94 | 58.94 | 58.08 | 58.91 | 1,526,966 | -0.34(-0.58%) |
Apr 06, 2023 | 59.41 | 59.83 | 58.65 | 59.25 | 1,951,577 | +0.18(+0.31%) |
Apr 05, 2023 | 58.14 | 59.44 | 57.66 | 59.07 | 4,236,996 | +1.23(+2.12%) |
Apr 04, 2023 | 58.14 | 58.38 | 57.72 | 57.85 | 2,349,995 | -0.20(-0.34%) |
Apr 03, 2023 | 57.97 | 58.70 | 57.58 | 58.05 | 2,969,602 | -0.32(-0.55%) |
Mar 31, 2023 | 58.36 | 58.53 | 57.87 | 58.37 | 1,577,984 | +0.18(+0.31%) |
Mar 30, 2023 | 58.31 | 58.55 | 57.66 | 58.19 | 2,375,961 | +0.02(+0.03%) |
Mar 29, 2023 | 57.83 | 58.18 | 57.65 | 58.17 | 1,665,325 | +0.70(+1.22%) |
Mar 28, 2023 | 56.90 | 58.04 | 56.90 | 57.47 | 932,670 | +0.37(+0.65%) |
Mar 27, 2023 | 57.66 | 58.17 | 56.89 | 57.09 | 1,457,386 | -0.37(-0.65%) |
Mar 24, 2023 | 55.34 | 57.49 | 55.25 | 57.47 | 1,647,772 | +2.35(+4.26%) |
Mar 23, 2023 | 55.68 | 56.26 | 55.02 | 55.12 | 1,664,678 | -0.71(-1.28%) |
Mar 22, 2023 | 56.73 | 57.00 | 55.82 | 55.83 | 1,879,549 | -1.18(-2.07%) |
Mar 21, 2023 | 58.72 | 58.85 | 56.09 | 57.01 | 2,488,404 | -1.84(-3.13%) |
Mar 20, 2023 | 58.45 | 59.11 | 58.32 | 58.85 | 1,699,710 | +0.52(+0.90%) |
Mar 17, 2023 | 58.71 | 58.95 | 57.95 | 58.33 | 3,718,945 | -0.55(-0.94%) |
Mar 16, 2023 | 58.51 | 59.81 | 58.38 | 58.88 | 2,541,058 | +0.25(+0.42%) |
Mar 15, 2023 | 57.15 | 58.93 | 56.78 | 58.64 | 2,398,626 | +1.46(+2.56%) |
Mar 14, 2023 | 56.97 | 57.68 | 56.65 | 57.17 | 2,020,700 | +0.55(+0.97%) |
Mar 13, 2023 | 55.31 | 58.15 | 55.19 | 56.62 | 2,785,587 | +1.39(+2.51%) |
Mar 10, 2023 | 56.39 | 56.46 | 54.77 | 55.23 | 1,889,592 | -1.00(-1.78%) |
Mar 09, 2023 | 57.04 | 57.52 | 56.07 | 56.23 | 2,199,732 | -0.60(-1.05%) |
Mar 08, 2023 | 56.31 | 56.93 | 56.10 | 56.83 | 1,511,492 | +0.79(+1.41%) |
Mar 07, 2023 | 56.70 | 57.30 | 55.74 | 56.04 | 1,268,256 | -0.90(-1.59%) |
Mar 06, 2023 | 56.94 | 57.43 | 56.66 | 56.94 | 1,372,163 | +0.04(+0.07%) |
Mar 03, 2023 | 56.24 | 56.93 | 55.54 | 56.90 | 1,622,441 | +0.90(+1.61%) |
Mar 02, 2023 | 54.97 | 56.12 | 54.85 | 56.00 | 1,752,899 | +1.06(+1.92%) |