Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 66.76 | 67.34 | 65.83 | 66.42 | 731,545 | +0.24(+0.37%) |
May 05, 2023 | 66.37 | 66.67 | 65.88 | 66.17 | 837,267 | +0.73(+1.12%) |
May 04, 2023 | 68.12 | 68.14 | 65.43 | 65.44 | 1,234,305 | -3.24(-4.72%) |
May 03, 2023 | 70.45 | 71.58 | 68.42 | 68.68 | 687,630 | -1.60(-2.27%) |
May 02, 2023 | 70.84 | 71.16 | 69.62 | 70.28 | 315,630 | -0.97(-1.36%) |
May 01, 2023 | 70.99 | 71.87 | 70.86 | 71.25 | 245,764 | +0.07(+0.09%) |
Apr 28, 2023 | 69.92 | 71.47 | 69.92 | 71.18 | 428,957 | +1.30(+1.86%) |
Apr 27, 2023 | 70.25 | 71.09 | 69.74 | 69.89 | 485,100 | -0.43(-0.62%) |
Apr 26, 2023 | 70.04 | 70.87 | 69.39 | 70.32 | 501,842 | -0.10(-0.15%) |
Apr 25, 2023 | 69.22 | 70.70 | 69.04 | 70.42 | 622,662 | +0.39(+0.55%) |
Apr 24, 2023 | 70.11 | 70.33 | 69.61 | 70.04 | 274,544 | -0.09(-0.13%) |
Apr 21, 2023 | 69.43 | 70.17 | 68.57 | 70.13 | 397,352 | +0.73(+1.06%) |
Apr 20, 2023 | 68.64 | 71.59 | 68.03 | 69.40 | 952,307 | -5.35(-7.16%) |
Apr 19, 2023 | 74.23 | 75.21 | 74.21 | 74.75 | 336,224 | -0.04(-0.05%) |
Apr 18, 2023 | 76.11 | 76.54 | 74.62 | 74.78 | 287,943 | -0.97(-1.28%) |
Apr 17, 2023 | 75.50 | 75.80 | 74.72 | 75.75 | 223,432 | +0.53(+0.70%) |
Apr 14, 2023 | 75.54 | 76.15 | 74.46 | 75.23 | 240,477 | -0.31(-0.41%) |
Apr 13, 2023 | 73.77 | 75.65 | 73.02 | 75.54 | 305,318 | +1.97(+2.68%) |
Apr 12, 2023 | 74.64 | 74.81 | 73.43 | 73.56 | 251,555 | -0.61(-0.82%) |
Apr 11, 2023 | 74.10 | 74.75 | 73.93 | 74.17 | 209,532 | +0.25(+0.34%) |
Apr 10, 2023 | 72.91 | 73.99 | 72.91 | 73.92 | 321,634 | +0.54(+0.73%) |
Apr 06, 2023 | 74.34 | 74.34 | 73.29 | 73.38 | 407,482 | -0.86(-1.15%) |
Apr 05, 2023 | 74.98 | 75.13 | 73.75 | 74.24 | 468,394 | -1.18(-1.56%) |
Apr 04, 2023 | 77.02 | 77.02 | 75.02 | 75.41 | 308,369 | -1.35(-1.76%) |
Apr 03, 2023 | 77.51 | 77.69 | 76.49 | 76.77 | 316,973 | -0.83(-1.07%) |
Mar 31, 2023 | 76.94 | 77.61 | 76.65 | 77.60 | 257,884 | +1.24(+1.63%) |
Mar 30, 2023 | 77.23 | 77.50 | 76.16 | 76.35 | 205,517 | +0.00(+0.00%) |
Mar 29, 2023 | 75.40 | 76.56 | 75.40 | 76.35 | 333,624 | +1.74(+2.33%) |
Mar 28, 2023 | 73.86 | 74.95 | 73.49 | 74.62 | 171,013 | +0.43(+0.58%) |
Mar 27, 2023 | 74.39 | 74.68 | 73.67 | 74.18 | 202,048 | +0.81(+1.10%) |
Mar 24, 2023 | 72.47 | 73.73 | 72.04 | 73.37 | 305,989 | +0.11(+0.15%) |
Mar 23, 2023 | 72.89 | 74.96 | 72.76 | 73.26 | 424,734 | +0.48(+0.66%) |
Mar 22, 2023 | 76.37 | 76.37 | 72.73 | 72.78 | 369,794 | -3.42(-4.49%) |
Mar 21, 2023 | 76.33 | 76.65 | 75.50 | 76.20 | 282,597 | +1.17(+1.55%) |
Mar 20, 2023 | 74.79 | 75.99 | 74.14 | 75.04 | 425,699 | +1.00(+1.35%) |
Mar 17, 2023 | 75.18 | 75.18 | 73.47 | 74.04 | 782,725 | -1.24(-1.65%) |
Mar 16, 2023 | 73.24 | 76.08 | 72.96 | 75.28 | 382,168 | +1.24(+1.68%) |
Mar 15, 2023 | 74.54 | 74.96 | 73.20 | 74.04 | 400,642 | -2.15(-2.83%) |
Mar 14, 2023 | 76.18 | 77.63 | 75.59 | 76.19 | 629,460 | +1.92(+2.58%) |
Mar 13, 2023 | 74.98 | 75.37 | 73.71 | 74.28 | 398,912 | -1.78(-2.34%) |
Mar 10, 2023 | 77.46 | 77.64 | 75.47 | 76.05 | 381,966 | -1.53(-1.98%) |
Mar 09, 2023 | 79.19 | 79.63 | 77.56 | 77.59 | 348,526 | -1.36(-1.73%) |
Mar 08, 2023 | 79.38 | 80.06 | 78.64 | 78.95 | 205,804 | -0.31(-0.39%) |
Mar 07, 2023 | 79.54 | 80.19 | 78.96 | 79.26 | 325,575 | -0.28(-0.35%) |
Mar 06, 2023 | 80.76 | 81.28 | 79.26 | 79.54 | 402,886 | -0.97(-1.20%) |
Mar 03, 2023 | 79.92 | 80.83 | 79.33 | 80.51 | 262,764 | +1.02(+1.28%) |
Mar 02, 2023 | 79.81 | 80.01 | 79.06 | 79.49 | 219,031 | -0.75(-0.94%) |