Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 65.37 | 68.92 | 65.01 | 68.74 | 864,746 | +1.75(+2.61%) |
May 05, 2023 | 66.82 | 67.92 | 66.10 | 66.99 | 558,066 | -0.05(-0.07%) |
May 04, 2023 | 65.97 | 68.25 | 65.36 | 67.04 | 701,985 | +0.72(+1.09%) |
May 03, 2023 | 65.98 | 67.21 | 65.07 | 66.32 | 541,584 | +0.68(+1.04%) |
May 02, 2023 | 67.00 | 67.25 | 64.90 | 65.64 | 857,068 | -1.60(-2.38%) |
May 01, 2023 | 68.49 | 69.19 | 67.06 | 67.24 | 621,190 | -1.47(-2.14%) |
Apr 28, 2023 | 68.46 | 70.15 | 67.71 | 68.71 | 560,476 | -0.11(-0.16%) |
Apr 27, 2023 | 68.39 | 69.24 | 67.78 | 68.82 | 657,382 | +0.87(+1.28%) |
Apr 26, 2023 | 68.81 | 68.81 | 67.25 | 67.95 | 519,297 | -0.65(-0.95%) |
Apr 25, 2023 | 68.63 | 69.93 | 67.45 | 68.60 | 974,740 | +0.54(+0.79%) |
Apr 24, 2023 | 69.97 | 69.97 | 65.52 | 68.06 | 1,567,306 | -1.64(-2.35%) |
Apr 21, 2023 | 64.00 | 70.00 | 63.80 | 69.70 | 2,476,905 | +5.95(+9.33%) |
Apr 20, 2023 | 62.85 | 63.88 | 60.04 | 63.75 | 2,156,169 | +1.25(+2.00%) |
Apr 19, 2023 | 58.21 | 63.32 | 57.63 | 62.50 | 9,144,038 | +10.26(+19.64%) |
Apr 18, 2023 | 55.00 | 55.23 | 52.16 | 52.24 | 635,146 | -2.51(-4.58%) |
Apr 17, 2023 | 53.54 | 55.50 | 53.51 | 54.75 | 1,110,436 | +1.75(+3.30%) |
Apr 14, 2023 | 53.25 | 53.55 | 52.37 | 53.00 | 796,473 | -0.16(-0.30%) |
Apr 13, 2023 | 50.85 | 53.30 | 50.52 | 53.16 | 647,751 | +2.66(+5.27%) |
Apr 12, 2023 | 51.03 | 51.04 | 50.28 | 50.50 | 581,614 | -0.06(-0.12%) |
Apr 11, 2023 | 50.22 | 51.40 | 48.80 | 50.56 | 447,819 | +0.78(+1.57%) |
Apr 10, 2023 | 51.14 | 51.69 | 48.37 | 49.78 | 744,956 | -1.49(-2.91%) |
Apr 06, 2023 | 48.62 | 51.31 | 48.20 | 51.27 | 671,320 | +3.10(+6.44%) |
Apr 05, 2023 | 46.43 | 48.17 | 46.27 | 48.17 | 842,649 | +1.89(+4.08%) |
Apr 04, 2023 | 46.36 | 47.10 | 45.91 | 46.28 | 726,194 | -0.78(-1.66%) |
Apr 03, 2023 | 47.14 | 47.90 | 44.52 | 47.06 | 871,248 | -1.16(-2.41%) |
Mar 31, 2023 | 47.01 | 48.41 | 46.16 | 48.22 | 849,165 | +0.22(+0.46%) |
Mar 30, 2023 | 48.36 | 48.88 | 46.92 | 48.00 | 435,368 | -0.14(-0.29%) |
Mar 29, 2023 | 48.00 | 48.73 | 47.03 | 48.14 | 254,176 | +1.33(+2.84%) |
Mar 28, 2023 | 47.11 | 48.13 | 46.60 | 46.81 | 407,568 | -0.16(-0.34%) |
Mar 27, 2023 | 45.73 | 47.39 | 45.45 | 46.97 | 299,753 | +0.91(+1.98%) |
Mar 24, 2023 | 44.49 | 46.11 | 43.35 | 46.06 | 496,370 | +2.24(+5.11%) |
Mar 23, 2023 | 44.14 | 44.82 | 43.62 | 43.82 | 665,581 | +0.16(+0.37%) |
Mar 22, 2023 | 44.85 | 44.85 | 43.58 | 43.66 | 496,966 | -1.31(-2.91%) |
Mar 21, 2023 | 45.99 | 46.40 | 44.56 | 44.97 | 503,600 | -1.26(-2.73%) |
Mar 20, 2023 | 45.88 | 46.38 | 44.07 | 46.23 | 204,139 | +0.51(+1.12%) |
Mar 17, 2023 | 46.28 | 46.99 | 44.47 | 45.72 | 841,228 | -0.96(-2.06%) |
Mar 16, 2023 | 46.56 | 47.74 | 45.68 | 46.68 | 375,107 | -0.23(-0.49%) |
Mar 15, 2023 | 46.55 | 47.14 | 45.80 | 46.91 | 449,012 | -0.30(-0.64%) |
Mar 14, 2023 | 45.56 | 47.26 | 45.37 | 47.21 | 652,941 | +1.95(+4.31%) |
Mar 13, 2023 | 43.14 | 45.79 | 43.03 | 45.26 | 368,842 | +1.84(+4.24%) |
Mar 10, 2023 | 44.82 | 44.85 | 42.91 | 43.42 | 680,294 | -1.47(-3.27%) |
Mar 09, 2023 | 46.18 | 46.57 | 44.89 | 44.89 | 530,075 | -1.25(-2.71%) |
Mar 08, 2023 | 45.98 | 46.76 | 45.50 | 46.14 | 379,008 | -0.20(-0.43%) |
Mar 07, 2023 | 46.60 | 46.85 | 45.80 | 46.34 | 333,170 | -0.42(-0.90%) |
Mar 06, 2023 | 46.26 | 47.44 | 46.05 | 46.76 | 299,291 | +0.48(+1.04%) |
Mar 03, 2023 | 46.25 | 47.15 | 45.91 | 46.28 | 344,681 | +0.35(+0.76%) |
Mar 02, 2023 | 46.74 | 47.12 | 45.84 | 45.93 | 401,569 | -1.22(-2.59%) |