Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 64.83 | 65.54 | 64.68 | 65.41 | 827,692 | +0.44(+0.67%) |
May 05, 2023 | 64.00 | 65.02 | 63.99 | 64.97 | 990,480 | +1.31(+2.05%) |
May 04, 2023 | 64.24 | 64.46 | 63.52 | 63.66 | 1,024,988 | -0.59(-0.91%) |
May 03, 2023 | 64.84 | 65.16 | 64.24 | 64.25 | 1,101,703 | -0.22(-0.34%) |
May 02, 2023 | 65.25 | 65.39 | 63.91 | 64.47 | 1,652,283 | -0.90(-1.38%) |
May 01, 2023 | 63.77 | 65.93 | 63.77 | 65.37 | 2,183,475 | +1.43(+2.24%) |
Apr 28, 2023 | 63.38 | 64.25 | 63.32 | 63.94 | 1,741,935 | +0.35(+0.55%) |
Apr 27, 2023 | 62.52 | 63.63 | 62.33 | 63.59 | 1,560,535 | +1.21(+1.94%) |
Apr 26, 2023 | 62.56 | 63.09 | 62.22 | 62.38 | 1,789,050 | -0.19(-0.30%) |
Apr 25, 2023 | 59.58 | 63.73 | 59.58 | 62.57 | 2,664,238 | +1.94(+3.19%) |
Apr 24, 2023 | 61.01 | 61.27 | 60.46 | 60.64 | 1,455,838 | -0.34(-0.55%) |
Apr 21, 2023 | 60.46 | 61.01 | 60.01 | 60.97 | 8,490,458 | +0.55(+0.90%) |
Apr 20, 2023 | 59.79 | 60.58 | 59.49 | 60.43 | 1,312,025 | +0.46(+0.76%) |
Apr 19, 2023 | 60.19 | 60.51 | 59.76 | 59.97 | 1,206,684 | +0.04(+0.07%) |
Apr 18, 2023 | 60.18 | 60.42 | 59.52 | 59.93 | 1,886,778 | +0.54(+0.90%) |
Apr 17, 2023 | 58.42 | 59.39 | 58.30 | 59.39 | 1,967,924 | +1.03(+1.77%) |
Apr 14, 2023 | 58.61 | 58.84 | 58.07 | 58.36 | 726,260 | -0.19(-0.32%) |
Apr 13, 2023 | 57.93 | 58.63 | 57.65 | 58.55 | 932,130 | +0.48(+0.82%) |
Apr 12, 2023 | 58.69 | 58.97 | 57.77 | 58.07 | 1,540,306 | -0.43(-0.73%) |
Apr 11, 2023 | 58.17 | 58.64 | 57.92 | 58.50 | 761,343 | +0.49(+0.84%) |
Apr 10, 2023 | 58.32 | 58.44 | 57.62 | 58.01 | 807,548 | -0.72(-1.22%) |
Apr 06, 2023 | 58.40 | 58.76 | 58.09 | 58.73 | 804,903 | +0.30(+0.51%) |
Apr 05, 2023 | 57.20 | 58.44 | 57.20 | 58.43 | 1,078,746 | +1.04(+1.82%) |
Apr 04, 2023 | 57.57 | 57.85 | 56.67 | 57.39 | 1,027,151 | +0.14(+0.24%) |
Apr 03, 2023 | 56.85 | 57.45 | 56.81 | 57.25 | 1,123,371 | +0.23(+0.40%) |
Mar 31, 2023 | 56.82 | 57.08 | 56.43 | 57.02 | 858,557 | +0.79(+1.41%) |
Mar 30, 2023 | 56.35 | 56.62 | 55.70 | 56.23 | 884,159 | +0.20(+0.35%) |
Mar 29, 2023 | 55.98 | 56.19 | 55.60 | 56.03 | 825,401 | +0.64(+1.15%) |
Mar 28, 2023 | 55.39 | 55.64 | 55.03 | 55.39 | 794,572 | -0.01(-0.02%) |
Mar 27, 2023 | 55.41 | 55.77 | 55.21 | 55.40 | 868,719 | +0.43(+0.78%) |
Mar 24, 2023 | 54.24 | 55.07 | 53.86 | 54.97 | 935,491 | +0.30(+0.54%) |
Mar 23, 2023 | 54.26 | 55.17 | 54.13 | 54.68 | 954,708 | +0.18(+0.33%) |
Mar 22, 2023 | 55.52 | 55.95 | 54.49 | 54.50 | 1,255,190 | -0.90(-1.63%) |
Mar 21, 2023 | 54.86 | 55.62 | 54.79 | 55.40 | 1,286,440 | +1.43(+2.65%) |
Mar 20, 2023 | 53.63 | 54.26 | 53.26 | 53.97 | 1,642,261 | +0.55(+1.02%) |
Mar 17, 2023 | 54.63 | 54.67 | 53.12 | 53.43 | 2,986,864 | -1.30(-2.38%) |
Mar 16, 2023 | 52.99 | 55.20 | 52.77 | 54.73 | 1,390,588 | +1.67(+3.14%) |
Mar 15, 2023 | 53.52 | 53.96 | 52.45 | 53.06 | 1,513,015 | -1.60(-2.93%) |
Mar 14, 2023 | 54.54 | 54.87 | 53.73 | 54.66 | 1,488,462 | +0.96(+1.79%) |
Mar 13, 2023 | 53.79 | 54.73 | 53.42 | 53.69 | 1,356,292 | -0.84(-1.55%) |
Mar 10, 2023 | 55.00 | 55.57 | 54.08 | 54.54 | 1,372,638 | -0.51(-0.92%) |
Mar 09, 2023 | 56.63 | 56.90 | 54.75 | 55.04 | 1,333,202 | -1.44(-2.55%) |
Mar 08, 2023 | 55.73 | 56.54 | 55.61 | 56.48 | 1,345,991 | +0.85(+1.54%) |
Mar 07, 2023 | 56.68 | 56.81 | 55.51 | 55.63 | 831,468 | -0.97(-1.72%) |
Mar 06, 2023 | 56.59 | 57.04 | 56.45 | 56.60 | 920,889 | +0.24(+0.42%) |
Mar 03, 2023 | 55.97 | 56.40 | 55.46 | 56.37 | 674,615 | +0.61(+1.09%) |
Mar 02, 2023 | 55.29 | 55.82 | 54.98 | 55.76 | 811,642 | +0.14(+0.25%) |