Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 57.00 | 58.95 | 56.85 | 58.63 | 2,588,420 | +1.93(+3.40%) |
May 05, 2023 | 57.82 | 58.37 | 55.62 | 56.70 | 2,347,135 | -0.50(-0.87%) |
May 04, 2023 | 61.03 | 62.17 | 57.07 | 57.20 | 3,735,947 | -5.41(-8.64%) |
May 03, 2023 | 62.72 | 64.45 | 61.85 | 62.61 | 2,604,542 | -0.85(-1.34%) |
May 02, 2023 | 64.97 | 65.32 | 63.09 | 63.46 | 2,207,136 | -1.72(-2.64%) |
May 01, 2023 | 63.28 | 65.33 | 62.54 | 65.18 | 2,052,775 | +1.70(+2.68%) |
Apr 28, 2023 | 63.12 | 64.28 | 62.28 | 63.48 | 2,886,482 | -0.35(-0.55%) |
Apr 27, 2023 | 63.83 | 64.07 | 62.71 | 63.83 | 801,125 | +0.61(+0.96%) |
Apr 26, 2023 | 63.23 | 63.96 | 62.66 | 63.22 | 1,241,857 | +0.84(+1.35%) |
Apr 25, 2023 | 65.02 | 65.40 | 62.36 | 62.38 | 935,044 | -3.44(-5.23%) |
Apr 24, 2023 | 67.09 | 67.45 | 65.58 | 65.82 | 1,026,574 | -1.20(-1.79%) |
Apr 21, 2023 | 66.33 | 67.03 | 65.30 | 67.02 | 1,448,805 | +0.28(+0.42%) |
Apr 20, 2023 | 68.00 | 68.48 | 66.60 | 66.74 | 1,114,940 | -2.27(-3.29%) |
Apr 19, 2023 | 68.15 | 69.17 | 67.98 | 69.01 | 644,142 | +0.31(+0.45%) |
Apr 18, 2023 | 69.74 | 69.74 | 67.95 | 68.70 | 775,347 | -0.05(-0.07%) |
Apr 17, 2023 | 67.84 | 68.98 | 67.50 | 68.75 | 639,250 | +1.10(+1.63%) |
Apr 14, 2023 | 67.06 | 68.14 | 66.27 | 67.65 | 808,818 | -0.02(-0.03%) |
Apr 13, 2023 | 67.09 | 68.29 | 66.91 | 67.67 | 963,793 | +1.15(+1.73%) |
Apr 12, 2023 | 69.00 | 69.80 | 66.42 | 66.52 | 919,650 | -1.66(-2.43%) |
Apr 11, 2023 | 68.80 | 69.09 | 66.76 | 68.18 | 1,083,053 | -0.98(-1.42%) |
Apr 10, 2023 | 68.57 | 69.44 | 67.55 | 69.16 | 586,821 | -0.07(-0.10%) |
Apr 06, 2023 | 68.47 | 69.26 | 67.54 | 69.23 | 672,274 | -0.10(-0.14%) |
Apr 05, 2023 | 71.94 | 72.31 | 69.08 | 69.33 | 1,141,518 | -3.18(-4.39%) |
Apr 04, 2023 | 73.57 | 73.79 | 72.15 | 72.51 | 1,392,009 | -0.71(-0.97%) |
Apr 03, 2023 | 71.41 | 73.24 | 71.33 | 73.22 | 1,627,399 | +0.00(+0.00%) |
Mar 31, 2023 | 70.34 | 73.46 | 69.89 | 73.22 | 1,743,960 | +3.07(+4.38%) |
Mar 30, 2023 | 71.25 | 71.66 | 69.67 | 70.15 | 821,360 | -0.14(-0.20%) |
Mar 29, 2023 | 69.09 | 70.49 | 68.71 | 70.29 | 809,349 | +2.03(+2.97%) |
Mar 28, 2023 | 68.77 | 68.96 | 67.51 | 68.26 | 791,247 | -0.55(-0.80%) |
Mar 27, 2023 | 69.12 | 70.06 | 68.09 | 68.81 | 568,251 | +0.30(+0.44%) |
Mar 24, 2023 | 68.81 | 68.81 | 67.31 | 68.51 | 591,914 | -0.59(-0.85%) |
Mar 23, 2023 | 68.48 | 70.88 | 68.11 | 69.10 | 715,805 | +1.35(+1.99%) |
Mar 22, 2023 | 70.68 | 70.68 | 67.69 | 67.75 | 1,081,420 | -2.93(-4.15%) |
Mar 21, 2023 | 68.83 | 70.87 | 68.83 | 70.68 | 957,971 | +2.37(+3.47%) |
Mar 20, 2023 | 69.11 | 69.57 | 67.96 | 68.31 | 889,999 | -1.25(-1.80%) |
Mar 17, 2023 | 69.00 | 69.76 | 68.07 | 69.56 | 2,005,940 | +0.12(+0.17%) |
Mar 16, 2023 | 68.44 | 70.17 | 67.54 | 69.44 | 1,289,161 | +0.77(+1.12%) |
Mar 15, 2023 | 68.85 | 69.44 | 67.46 | 68.67 | 947,625 | -1.32(-1.89%) |
Mar 14, 2023 | 69.58 | 70.87 | 68.96 | 69.99 | 1,008,407 | +1.93(+2.84%) |
Mar 13, 2023 | 66.49 | 69.09 | 65.19 | 68.06 | 1,246,083 | +0.61(+0.90%) |
Mar 10, 2023 | 70.29 | 70.33 | 67.08 | 67.45 | 1,312,885 | -3.23(-4.57%) |
Mar 09, 2023 | 71.69 | 73.25 | 70.39 | 70.68 | 1,198,875 | -1.71(-2.36%) |
Mar 08, 2023 | 72.89 | 73.22 | 71.85 | 72.39 | 543,670 | -0.47(-0.65%) |
Mar 07, 2023 | 74.62 | 75.39 | 72.37 | 72.86 | 988,191 | -1.61(-2.16%) |
Mar 06, 2023 | 74.66 | 76.17 | 74.04 | 74.47 | 815,471 | +0.02(+0.03%) |
Mar 03, 2023 | 73.44 | 74.97 | 73.44 | 74.45 | 740,232 | +1.27(+1.74%) |
Mar 02, 2023 | 71.10 | 73.94 | 70.96 | 73.18 | 1,115,720 | +1.16(+1.61%) |