Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 67.50 | 67.81 | 66.74 | 67.34 | 322,937 | -0.03(-0.04%) |
May 05, 2023 | 66.67 | 67.43 | 66.38 | 67.37 | 255,826 | +1.29(+1.95%) |
May 04, 2023 | 66.36 | 66.89 | 65.58 | 66.08 | 307,356 | -0.98(-1.46%) |
May 03, 2023 | 67.06 | 68.53 | 66.82 | 67.06 | 327,888 | +0.16(+0.24%) |
May 02, 2023 | 67.05 | 67.09 | 65.42 | 66.90 | 314,015 | -0.19(-0.28%) |
May 01, 2023 | 67.50 | 68.27 | 66.52 | 67.09 | 357,121 | -0.55(-0.81%) |
Apr 28, 2023 | 67.00 | 67.67 | 66.38 | 67.64 | 638,698 | +0.45(+0.67%) |
Apr 27, 2023 | 64.69 | 67.80 | 64.28 | 67.19 | 552,110 | +3.18(+4.97%) |
Apr 26, 2023 | 66.98 | 68.03 | 63.39 | 64.01 | 468,875 | -1.43(-2.19%) |
Apr 25, 2023 | 65.00 | 66.18 | 64.62 | 65.44 | 423,153 | -0.20(-0.30%) |
Apr 24, 2023 | 65.05 | 65.69 | 64.34 | 65.64 | 258,136 | +0.45(+0.69%) |
Apr 21, 2023 | 65.67 | 65.91 | 64.80 | 65.19 | 322,463 | -0.45(-0.69%) |
Apr 20, 2023 | 65.58 | 67.64 | 65.30 | 65.64 | 500,732 | +0.88(+1.36%) |
Apr 19, 2023 | 64.26 | 64.89 | 63.75 | 64.76 | 261,032 | +0.33(+0.51%) |
Apr 18, 2023 | 63.51 | 64.45 | 63.51 | 64.43 | 283,865 | +1.35(+2.14%) |
Apr 17, 2023 | 61.37 | 63.09 | 61.35 | 63.08 | 423,654 | +1.57(+2.55%) |
Apr 14, 2023 | 61.27 | 61.94 | 60.65 | 61.51 | 341,546 | +0.14(+0.23%) |
Apr 13, 2023 | 61.91 | 62.12 | 60.68 | 61.37 | 254,900 | -0.28(-0.45%) |
Apr 12, 2023 | 62.43 | 62.59 | 61.12 | 61.65 | 304,629 | +0.10(+0.16%) |
Apr 11, 2023 | 60.38 | 61.84 | 60.38 | 61.55 | 269,283 | +1.76(+2.94%) |
Apr 10, 2023 | 59.48 | 60.80 | 58.93 | 59.79 | 242,989 | +0.23(+0.39%) |
Apr 06, 2023 | 61.34 | 61.50 | 59.47 | 59.56 | 195,495 | -1.57(-2.57%) |
Apr 05, 2023 | 60.94 | 61.29 | 60.27 | 61.13 | 222,425 | -0.12(-0.20%) |
Apr 04, 2023 | 63.40 | 63.47 | 61.01 | 61.25 | 308,574 | -1.98(-3.13%) |
Apr 03, 2023 | 62.83 | 63.41 | 62.34 | 63.23 | 266,892 | +0.14(+0.22%) |
Mar 31, 2023 | 61.62 | 63.19 | 61.62 | 63.09 | 324,770 | +1.60(+2.60%) |
Mar 30, 2023 | 61.21 | 61.85 | 60.85 | 61.49 | 482,274 | +0.50(+0.82%) |
Mar 29, 2023 | 61.94 | 61.94 | 60.42 | 60.99 | 167,875 | -0.25(-0.41%) |
Mar 28, 2023 | 61.12 | 61.90 | 60.65 | 61.24 | 152,142 | +0.16(+0.26%) |
Mar 27, 2023 | 60.96 | 61.45 | 60.49 | 61.08 | 247,587 | +0.47(+0.78%) |
Mar 24, 2023 | 59.95 | 61.00 | 59.17 | 60.61 | 467,043 | +0.24(+0.40%) |
Mar 23, 2023 | 60.95 | 62.01 | 59.83 | 60.37 | 334,935 | +0.44(+0.73%) |
Mar 22, 2023 | 60.00 | 61.44 | 59.08 | 59.93 | 262,671 | -0.11(-0.18%) |
Mar 21, 2023 | 60.25 | 61.09 | 59.66 | 60.04 | 179,808 | +0.62(+1.04%) |
Mar 20, 2023 | 58.90 | 60.21 | 58.90 | 59.42 | 242,657 | +0.64(+1.09%) |
Mar 17, 2023 | 58.82 | 59.36 | 58.40 | 58.78 | 796,627 | -0.11(-0.19%) |
Mar 16, 2023 | 56.90 | 59.44 | 56.53 | 58.89 | 171,737 | +1.61(+2.81%) |
Mar 15, 2023 | 57.51 | 58.42 | 56.27 | 57.28 | 275,065 | -0.85(-1.46%) |
Mar 14, 2023 | 58.17 | 58.52 | 57.37 | 58.13 | 520,448 | +1.65(+2.92%) |
Mar 13, 2023 | 57.02 | 59.20 | 56.39 | 56.48 | 451,838 | -1.60(-2.75%) |
Mar 10, 2023 | 60.46 | 60.46 | 57.23 | 58.08 | 286,513 | -2.27(-3.76%) |
Mar 09, 2023 | 60.48 | 61.25 | 60.06 | 60.35 | 317,274 | -0.15(-0.25%) |
Mar 08, 2023 | 59.78 | 60.54 | 59.16 | 60.50 | 242,783 | +1.07(+1.80%) |
Mar 07, 2023 | 59.70 | 60.11 | 58.83 | 59.43 | 482,127 | +0.08(+0.13%) |
Mar 06, 2023 | 60.00 | 60.00 | 59.09 | 59.35 | 282,165 | -0.77(-1.28%) |
Mar 03, 2023 | 60.34 | 60.54 | 59.65 | 60.12 | 208,587 | +0.68(+1.14%) |
Mar 02, 2023 | 58.11 | 59.51 | 57.72 | 59.44 | 238,150 | +0.61(+1.04%) |