Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 61.81 | 62.18 | 61.03 | 61.81 | 835,841 | -0.23(-0.37%) |
May 05, 2023 | 62.93 | 63.94 | 61.93 | 62.04 | 435,144 | -0.45(-0.72%) |
May 04, 2023 | 62.49 | 62.75 | 61.63 | 62.49 | 460,577 | +0.01(+0.02%) |
May 03, 2023 | 63.01 | 63.23 | 62.30 | 62.48 | 746,535 | -0.40(-0.63%) |
May 02, 2023 | 63.72 | 63.72 | 62.17 | 62.88 | 994,325 | -0.97(-1.52%) |
May 01, 2023 | 64.38 | 64.81 | 63.55 | 63.85 | 797,268 | +0.13(+0.20%) |
Apr 28, 2023 | 65.90 | 66.00 | 62.35 | 63.72 | 1,652,346 | +0.71(+1.12%) |
Apr 27, 2023 | 63.30 | 63.54 | 62.66 | 63.02 | 881,270 | -0.24(-0.38%) |
Apr 26, 2023 | 62.59 | 63.86 | 62.43 | 63.26 | 1,285,856 | +0.34(+0.54%) |
Apr 25, 2023 | 63.32 | 63.64 | 62.60 | 62.92 | 894,745 | -0.24(-0.38%) |
Apr 24, 2023 | 63.13 | 64.09 | 62.94 | 63.16 | 776,717 | -0.10(-0.16%) |
Apr 21, 2023 | 62.04 | 63.79 | 61.39 | 63.26 | 1,277,656 | +2.35(+3.87%) |
Apr 20, 2023 | 61.71 | 61.71 | 60.86 | 60.90 | 944,263 | -0.91(-1.48%) |
Apr 19, 2023 | 61.20 | 61.95 | 60.97 | 61.81 | 788,322 | +0.53(+0.86%) |
Apr 18, 2023 | 61.24 | 61.52 | 60.99 | 61.29 | 789,058 | +0.31(+0.50%) |
Apr 17, 2023 | 61.32 | 61.54 | 60.66 | 60.98 | 511,140 | -0.47(-0.76%) |
Apr 14, 2023 | 61.62 | 61.69 | 61.17 | 61.45 | 458,753 | -0.03(-0.05%) |
Apr 13, 2023 | 61.68 | 61.89 | 61.40 | 61.48 | 470,259 | +0.20(+0.32%) |
Apr 12, 2023 | 61.85 | 61.85 | 61.04 | 61.28 | 518,750 | -0.49(-0.79%) |
Apr 11, 2023 | 61.24 | 62.34 | 61.01 | 61.77 | 752,693 | +0.52(+0.84%) |
Apr 10, 2023 | 60.04 | 61.29 | 60.04 | 61.25 | 568,389 | +0.90(+1.50%) |
Apr 06, 2023 | 60.94 | 61.04 | 60.17 | 60.34 | 686,324 | -0.32(-0.52%) |
Apr 05, 2023 | 59.67 | 61.10 | 59.51 | 60.66 | 1,440,801 | +0.99(+1.66%) |
Apr 04, 2023 | 59.09 | 60.94 | 58.68 | 59.67 | 2,843,703 | +5.93(+11.04%) |
Apr 03, 2023 | 53.83 | 54.30 | 53.57 | 53.74 | 1,105,834 | +0.00(+0.00%) |
Mar 31, 2023 | 52.97 | 53.76 | 52.89 | 53.74 | 988,761 | +1.11(+2.11%) |
Mar 30, 2023 | 52.46 | 52.86 | 52.15 | 52.63 | 583,095 | +0.52(+0.99%) |
Mar 29, 2023 | 52.39 | 52.56 | 52.06 | 52.11 | 640,718 | -0.02(-0.04%) |
Mar 28, 2023 | 52.14 | 52.63 | 51.82 | 52.13 | 437,404 | -0.18(-0.34%) |
Mar 27, 2023 | 52.45 | 52.63 | 51.96 | 52.31 | 514,191 | +0.44(+0.84%) |
Mar 24, 2023 | 51.16 | 51.90 | 50.81 | 51.87 | 447,806 | +0.60(+1.18%) |
Mar 23, 2023 | 51.80 | 51.82 | 50.89 | 51.27 | 868,772 | -0.61(-1.18%) |
Mar 22, 2023 | 52.54 | 53.21 | 51.88 | 51.88 | 534,667 | -0.85(-1.62%) |
Mar 21, 2023 | 52.57 | 52.90 | 52.12 | 52.74 | 728,751 | +0.73(+1.41%) |
Mar 20, 2023 | 51.39 | 52.37 | 51.23 | 52.00 | 711,119 | +0.94(+1.84%) |
Mar 17, 2023 | 52.32 | 52.72 | 50.92 | 51.06 | 1,054,939 | -1.41(-2.68%) |
Mar 16, 2023 | 51.15 | 52.91 | 51.06 | 52.47 | 861,231 | +0.90(+1.75%) |
Mar 15, 2023 | 51.47 | 51.65 | 50.67 | 51.57 | 1,330,525 | -0.97(-1.85%) |
Mar 14, 2023 | 52.94 | 53.24 | 51.89 | 52.54 | 999,349 | +0.23(+0.44%) |
Mar 13, 2023 | 52.63 | 53.19 | 52.15 | 52.31 | 1,170,021 | -0.56(-1.07%) |
Mar 10, 2023 | 53.55 | 53.56 | 52.37 | 52.87 | 981,731 | -0.66(-1.24%) |
Mar 09, 2023 | 54.08 | 54.29 | 53.09 | 53.54 | 2,170,287 | -0.43(-0.79%) |
Mar 08, 2023 | 54.19 | 54.67 | 53.80 | 53.96 | 925,252 | -0.12(-0.22%) |
Mar 07, 2023 | 54.23 | 54.27 | 53.45 | 54.08 | 839,078 | -0.22(-0.40%) |
Mar 06, 2023 | 54.72 | 55.40 | 54.21 | 54.30 | 1,096,363 | -0.43(-0.78%) |
Mar 03, 2023 | 55.28 | 55.28 | 54.42 | 54.73 | 1,677,434 | -0.27(-0.49%) |
Mar 02, 2023 | 55.36 | 55.57 | 54.64 | 54.99 | 1,037,656 | -0.68(-1.23%) |