Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 67.02 | 67.62 | 66.64 | 67.60 | 515,338 | +0.59(+0.88%) |
May 05, 2023 | 66.99 | 68.16 | 66.37 | 67.01 | 736,427 | +0.49(+0.74%) |
May 04, 2023 | 67.05 | 67.34 | 65.86 | 66.52 | 418,505 | -0.35(-0.52%) |
May 03, 2023 | 66.34 | 67.72 | 66.34 | 66.87 | 576,192 | +0.37(+0.56%) |
May 02, 2023 | 65.20 | 66.77 | 64.56 | 66.50 | 727,466 | +1.07(+1.64%) |
May 01, 2023 | 65.15 | 66.16 | 64.90 | 65.43 | 874,530 | +0.18(+0.28%) |
Apr 28, 2023 | 65.14 | 65.89 | 63.82 | 65.25 | 648,906 | -0.20(-0.31%) |
Apr 27, 2023 | 64.74 | 65.52 | 64.12 | 65.45 | 665,214 | +1.07(+1.66%) |
Apr 26, 2023 | 63.97 | 64.94 | 63.97 | 64.38 | 465,525 | +0.37(+0.58%) |
Apr 25, 2023 | 65.24 | 65.97 | 63.88 | 64.01 | 877,447 | -1.44(-2.20%) |
Apr 24, 2023 | 63.99 | 65.58 | 63.91 | 65.45 | 906,508 | +1.36(+2.12%) |
Apr 21, 2023 | 63.96 | 65.14 | 63.70 | 64.09 | 926,578 | +0.33(+0.52%) |
Apr 20, 2023 | 62.74 | 64.98 | 62.50 | 63.76 | 1,262,763 | +0.58(+0.92%) |
Apr 19, 2023 | 60.69 | 63.29 | 60.48 | 63.18 | 1,328,456 | +1.85(+3.02%) |
Apr 18, 2023 | 60.75 | 62.20 | 60.75 | 61.33 | 1,538,731 | +0.84(+1.39%) |
Apr 17, 2023 | 61.16 | 61.90 | 59.51 | 60.49 | 1,854,286 | +2.95(+5.13%) |
Apr 14, 2023 | 58.79 | 59.67 | 57.11 | 57.54 | 711,280 | -1.04(-1.78%) |
Apr 13, 2023 | 59.59 | 60.00 | 58.12 | 58.58 | 689,950 | -0.85(-1.43%) |
Apr 12, 2023 | 59.45 | 59.91 | 58.91 | 59.43 | 1,502,218 | +0.52(+0.88%) |
Apr 11, 2023 | 58.99 | 59.70 | 58.76 | 58.91 | 676,589 | -0.19(-0.32%) |
Apr 10, 2023 | 58.05 | 59.53 | 57.73 | 59.10 | 853,190 | +0.91(+1.56%) |
Apr 06, 2023 | 57.41 | 58.23 | 56.87 | 58.19 | 614,050 | +0.42(+0.73%) |
Apr 05, 2023 | 57.30 | 58.18 | 56.58 | 57.77 | 1,041,080 | +0.08(+0.14%) |
Apr 04, 2023 | 60.00 | 60.15 | 57.22 | 57.69 | 873,532 | -2.05(-3.43%) |
Apr 03, 2023 | 57.84 | 59.99 | 57.57 | 59.74 | 954,680 | +1.80(+3.11%) |
Mar 31, 2023 | 56.97 | 58.23 | 56.32 | 57.94 | 723,253 | +1.40(+2.48%) |
Mar 30, 2023 | 57.10 | 57.34 | 56.38 | 56.54 | 654,086 | -0.12(-0.21%) |
Mar 29, 2023 | 57.00 | 57.45 | 56.05 | 56.66 | 1,058,739 | -0.36(-0.63%) |
Mar 28, 2023 | 58.00 | 58.42 | 56.93 | 57.02 | 880,269 | -1.00(-1.72%) |
Mar 27, 2023 | 55.93 | 58.48 | 55.57 | 58.02 | 1,743,886 | -0.08(-0.14%) |
Mar 24, 2023 | 57.97 | 59.30 | 57.51 | 58.10 | 1,065,798 | +0.12(+0.21%) |
Mar 23, 2023 | 59.29 | 59.60 | 56.16 | 57.98 | 2,291,958 | -0.49(-0.84%) |
Mar 22, 2023 | 61.83 | 63.63 | 57.04 | 58.47 | 5,828,526 | +5.21(+9.78%) |
Mar 21, 2023 | 53.00 | 54.16 | 52.81 | 53.26 | 1,928,627 | +1.02(+1.95%) |
Mar 20, 2023 | 52.21 | 53.18 | 51.69 | 52.24 | 1,466,428 | +0.30(+0.58%) |
Mar 17, 2023 | 51.92 | 52.02 | 50.95 | 51.94 | 1,680,946 | -0.29(-0.56%) |
Mar 16, 2023 | 52.01 | 52.91 | 51.65 | 52.23 | 896,627 | -0.55(-1.04%) |
Mar 15, 2023 | 51.79 | 52.83 | 51.13 | 52.78 | 839,743 | +0.28(+0.53%) |
Mar 14, 2023 | 53.88 | 54.08 | 52.28 | 52.50 | 649,044 | -0.32(-0.61%) |
Mar 13, 2023 | 52.90 | 54.00 | 52.15 | 52.82 | 1,035,168 | -0.86(-1.60%) |
Mar 10, 2023 | 55.21 | 55.21 | 53.03 | 53.68 | 995,205 | -1.88(-3.38%) |
Mar 09, 2023 | 56.17 | 56.62 | 55.44 | 55.56 | 704,132 | -0.74(-1.31%) |
Mar 08, 2023 | 55.61 | 56.85 | 54.65 | 56.30 | 614,951 | +0.78(+1.40%) |
Mar 07, 2023 | 55.30 | 56.29 | 55.02 | 55.52 | 731,790 | +0.25(+0.45%) |
Mar 06, 2023 | 56.96 | 57.22 | 54.97 | 55.27 | 915,253 | -1.33(-2.35%) |
Mar 03, 2023 | 56.98 | 57.27 | 56.07 | 56.60 | 674,810 | -0.20(-0.35%) |
Mar 02, 2023 | 55.65 | 57.34 | 55.14 | 56.80 | 753,401 | +1.05(+1.88%) |