Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 67.31 | 67.31 | 66.20 | 66.39 | 52,066 | -0.75(-1.12%) |
May 05, 2023 | 67.50 | 67.79 | 66.10 | 67.14 | 82,708 | +0.06(+0.09%) |
May 04, 2023 | 67.26 | 67.89 | 65.91 | 67.08 | 62,821 | -0.36(-0.53%) |
May 03, 2023 | 67.16 | 68.54 | 67.16 | 67.44 | 83,014 | +0.20(+0.30%) |
May 02, 2023 | 66.69 | 67.41 | 65.82 | 67.24 | 72,228 | +0.29(+0.43%) |
May 01, 2023 | 66.09 | 67.30 | 66.09 | 66.95 | 63,602 | +0.58(+0.87%) |
Apr 28, 2023 | 67.23 | 67.53 | 66.00 | 66.37 | 90,812 | -0.78(-1.16%) |
Apr 27, 2023 | 67.98 | 68.38 | 66.99 | 67.15 | 78,502 | -0.75(-1.10%) |
Apr 26, 2023 | 65.20 | 68.68 | 63.78 | 67.90 | 129,917 | +5.29(+8.45%) |
Apr 25, 2023 | 64.40 | 64.75 | 62.49 | 62.61 | 132,976 | -2.12(-3.28%) |
Apr 24, 2023 | 64.94 | 65.33 | 64.59 | 64.73 | 39,239 | -0.37(-0.57%) |
Apr 21, 2023 | 64.75 | 65.30 | 64.75 | 65.10 | 47,903 | +0.53(+0.82%) |
Apr 20, 2023 | 63.88 | 64.57 | 63.53 | 64.57 | 55,093 | +0.59(+0.92%) |
Apr 19, 2023 | 63.80 | 64.19 | 63.40 | 63.98 | 43,602 | +0.01(+0.02%) |
Apr 18, 2023 | 64.51 | 64.51 | 63.26 | 63.97 | 60,096 | -0.18(-0.28%) |
Apr 17, 2023 | 64.44 | 64.52 | 63.78 | 64.15 | 41,901 | -0.08(-0.12%) |
Apr 14, 2023 | 64.50 | 64.80 | 63.95 | 64.23 | 55,294 | -0.29(-0.45%) |
Apr 13, 2023 | 64.29 | 64.52 | 63.96 | 64.52 | 38,748 | +0.71(+1.11%) |
Apr 12, 2023 | 64.34 | 64.34 | 63.50 | 63.81 | 49,962 | -0.45(-0.70%) |
Apr 11, 2023 | 64.24 | 64.65 | 63.90 | 64.26 | 57,086 | +0.51(+0.80%) |
Apr 10, 2023 | 63.18 | 64.30 | 62.66 | 63.75 | 183,362 | +0.17(+0.27%) |
Apr 06, 2023 | 63.90 | 64.08 | 62.82 | 63.58 | 61,519 | -0.42(-0.66%) |
Apr 05, 2023 | 64.10 | 64.19 | 63.00 | 64.00 | 72,882 | -0.12(-0.19%) |
Apr 04, 2023 | 64.39 | 64.39 | 63.17 | 64.12 | 78,479 | -0.55(-0.85%) |
Apr 03, 2023 | 62.85 | 64.80 | 62.85 | 64.67 | 75,922 | +1.77(+2.81%) |
Mar 31, 2023 | 62.62 | 63.30 | 62.33 | 62.90 | 89,579 | +0.42(+0.67%) |
Mar 30, 2023 | 62.56 | 63.25 | 62.25 | 62.48 | 57,628 | +0.01(+0.02%) |
Mar 29, 2023 | 63.10 | 63.10 | 61.95 | 62.47 | 48,512 | -0.37(-0.59%) |
Mar 28, 2023 | 62.36 | 62.89 | 62.36 | 62.84 | 48,413 | +0.31(+0.50%) |
Mar 27, 2023 | 61.85 | 62.75 | 61.62 | 62.53 | 42,689 | +1.17(+1.91%) |
Mar 24, 2023 | 60.23 | 61.43 | 60.00 | 61.36 | 47,779 | +0.80(+1.32%) |
Mar 23, 2023 | 60.74 | 61.46 | 60.41 | 60.56 | 64,040 | +0.06(+0.10%) |
Mar 22, 2023 | 61.27 | 62.01 | 60.46 | 60.50 | 56,821 | -0.64(-1.05%) |
Mar 21, 2023 | 61.99 | 62.27 | 60.38 | 61.14 | 82,389 | -0.56(-0.91%) |
Mar 20, 2023 | 61.70 | 62.44 | 61.46 | 61.70 | 66,280 | +0.46(+0.75%) |
Mar 17, 2023 | 62.69 | 62.69 | 60.93 | 61.24 | 194,229 | -1.58(-2.52%) |
Mar 16, 2023 | 59.71 | 62.94 | 59.71 | 62.82 | 76,087 | +2.60(+4.32%) |
Mar 15, 2023 | 60.09 | 60.56 | 59.45 | 60.22 | 88,824 | -0.84(-1.38%) |
Mar 14, 2023 | 60.94 | 61.42 | 60.35 | 61.06 | 59,201 | +1.32(+2.21%) |
Mar 13, 2023 | 59.35 | 60.82 | 59.35 | 59.74 | 101,881 | -0.28(-0.47%) |
Mar 10, 2023 | 60.08 | 60.81 | 59.35 | 60.02 | 75,009 | -0.18(-0.30%) |
Mar 09, 2023 | 60.04 | 60.59 | 59.78 | 60.20 | 58,079 | +0.15(+0.25%) |
Mar 08, 2023 | 60.76 | 60.76 | 58.13 | 60.05 | 109,369 | -0.46(-0.76%) |
Mar 07, 2023 | 61.44 | 62.12 | 60.08 | 60.51 | 99,616 | -0.91(-1.48%) |
Mar 06, 2023 | 63.48 | 63.86 | 61.05 | 61.42 | 79,873 | -2.06(-3.25%) |
Mar 03, 2023 | 62.99 | 63.87 | 62.62 | 63.48 | 71,343 | +0.61(+0.97%) |
Mar 02, 2023 | 61.60 | 62.89 | 61.31 | 62.87 | 56,795 | +1.04(+1.68%) |