Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 56.92 | 57.36 | 54.90 | 56.40 | 446 | -1.68(-2.90%) |
May 05, 2023 | 57.30 | 59.58 | 56.75 | 58.08 | 231 | -0.12(-0.20%) |
May 04, 2023 | 57.47 | 59.55 | 57.47 | 58.20 | 401 | -2.25(-3.72%) |
May 03, 2023 | 56.85 | 61.65 | 56.71 | 60.45 | 1,087 | +3.45(+6.05%) |
May 02, 2023 | 56.85 | 58.95 | 56.29 | 57.00 | 708 | -0.75(-1.30%) |
May 01, 2023 | 57.15 | 58.95 | 57.15 | 57.75 | 417 | -1.65(-2.78%) |
Apr 28, 2023 | 57.00 | 59.70 | 56.70 | 59.40 | 556 | +1.50(+2.59%) |
Apr 27, 2023 | 57.90 | 57.98 | 56.55 | 57.90 | 428 | +0.23(+0.39%) |
Apr 26, 2023 | 58.72 | 58.72 | 56.79 | 57.67 | 219 | -1.20(-2.04%) |
Apr 25, 2023 | 60.33 | 60.33 | 58.88 | 58.88 | 201 | -1.27(-2.12%) |
Apr 24, 2023 | 58.80 | 61.80 | 58.34 | 60.15 | 341 | +1.21(+2.06%) |
Apr 21, 2023 | 58.20 | 62.85 | 58.20 | 58.94 | 373 | -0.01(-0.02%) |
Apr 20, 2023 | 61.80 | 61.80 | 58.16 | 58.95 | 555 | -3.22(-5.19%) |
Apr 19, 2023 | 57.59 | 63.00 | 57.00 | 62.17 | 862 | +2.49(+4.16%) |
Apr 18, 2023 | 57.90 | 59.69 | 57.90 | 59.69 | 235 | +1.55(+2.66%) |
Apr 17, 2023 | 58.50 | 58.50 | 58.14 | 58.14 | 60 | +0.09(+0.16%) |
Apr 14, 2023 | 57.45 | 59.55 | 57.45 | 58.05 | 635 | -1.95(-3.25%) |
Apr 13, 2023 | 56.55 | 60.00 | 56.40 | 60.00 | 72 | +2.10(+3.63%) |
Apr 12, 2023 | 60.75 | 60.75 | 56.40 | 57.90 | 545 | -2.20(-3.66%) |
Apr 11, 2023 | 59.03 | 60.10 | 58.05 | 60.10 | 106 | +2.59(+4.50%) |
Apr 10, 2023 | 57.30 | 62.70 | 55.65 | 57.51 | 1,698 | -0.69(-1.18%) |
Apr 06, 2023 | 58.34 | 60.66 | 57.30 | 58.20 | 222 | -1.35(-2.27%) |
Apr 05, 2023 | 59.10 | 62.70 | 56.85 | 59.55 | 449 | -2.84(-4.55%) |
Apr 04, 2023 | 59.59 | 62.39 | 57.75 | 62.39 | 404 | +2.54(+4.24%) |
Apr 03, 2023 | 58.73 | 63.00 | 56.70 | 59.85 | 2,553 | -0.15(-0.25%) |
Mar 31, 2023 | 58.65 | 61.05 | 58.65 | 60.00 | 670 | +0.75(+1.27%) |
Mar 30, 2023 | 60.00 | 61.20 | 58.68 | 59.25 | 672 | +0.00(+0.00%) |
Mar 29, 2023 | 59.85 | 60.00 | 57.30 | 59.25 | 620 | +0.00(+0.00%) |
Mar 28, 2023 | 57.75 | 59.25 | 57.00 | 59.25 | 196 | +0.60(+1.02%) |
Mar 27, 2023 | 54.75 | 60.00 | 54.75 | 58.65 | 667 | +1.50(+2.62%) |
Mar 24, 2023 | 54.48 | 57.15 | 54.48 | 57.15 | 601 | +2.32(+4.22%) |
Mar 23, 2023 | 54.52 | 56.25 | 54.52 | 54.83 | 500 | -1.34(-2.39%) |
Mar 22, 2023 | 52.09 | 56.25 | 52.09 | 56.17 | 752 | +1.74(+3.20%) |
Mar 21, 2023 | 52.20 | 55.45 | 51.45 | 54.43 | 1,648 | +2.68(+5.17%) |
Mar 20, 2023 | 51.90 | 52.50 | 51.45 | 51.76 | 1,565 | -0.89(-1.70%) |
Mar 17, 2023 | 53.25 | 54.00 | 52.20 | 52.65 | 1,164 | -1.31(-2.43%) |
Mar 16, 2023 | 53.70 | 54.09 | 52.50 | 53.96 | 1,334 | -1.37(-2.48%) |
Mar 15, 2023 | 56.25 | 56.69 | 55.34 | 55.34 | 311 | -1.03(-1.84%) |
Mar 14, 2023 | 57.30 | 58.20 | 56.25 | 56.37 | 1,885 | -0.93(-1.63%) |
Mar 13, 2023 | 58.56 | 60.67 | 57.30 | 57.30 | 748 | -2.40(-4.02%) |
Mar 10, 2023 | 58.20 | 62.85 | 58.20 | 59.70 | 709 | +0.45(+0.76%) |
Mar 09, 2023 | 58.81 | 61.00 | 58.35 | 59.25 | 783 | -0.75(-1.25%) |
Mar 08, 2023 | 60.75 | 60.75 | 60.00 | 60.00 | 486 | -0.75(-1.23%) |
Mar 07, 2023 | 60.30 | 60.75 | 60.30 | 60.75 | 127 | +0.45(+0.75%) |
Mar 06, 2023 | 61.95 | 63.45 | 59.70 | 60.30 | 624 | -1.81(-2.91%) |
Mar 03, 2023 | 63.30 | 64.35 | 62.07 | 62.11 | 573 | -1.64(-2.58%) |
Mar 02, 2023 | 61.50 | 63.90 | 61.50 | 63.75 | 313 | +1.80(+2.91%) |