Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 77.62 | 77.64 | 76.71 | 77.32 | 74,014 | -0.03(-0.04%) |
May 05, 2023 | 77.34 | 77.90 | 77.00 | 77.35 | 71,808 | +1.15(+1.50%) |
May 04, 2023 | 77.54 | 77.54 | 75.11 | 76.21 | 104,161 | -1.46(-1.88%) |
May 03, 2023 | 78.49 | 79.54 | 77.66 | 77.67 | 136,260 | -0.81(-1.03%) |
May 02, 2023 | 79.13 | 79.35 | 77.07 | 78.48 | 216,945 | -0.67(-0.85%) |
May 01, 2023 | 75.88 | 79.54 | 75.79 | 79.15 | 183,306 | +3.66(+4.85%) |
Apr 28, 2023 | 69.65 | 75.52 | 69.14 | 75.49 | 249,152 | +9.71(+14.76%) |
Apr 27, 2023 | 64.64 | 66.07 | 64.62 | 65.78 | 133,044 | +1.58(+2.46%) |
Apr 26, 2023 | 65.49 | 65.64 | 64.09 | 64.20 | 116,378 | -1.94(-2.93%) |
Apr 25, 2023 | 66.58 | 67.07 | 65.94 | 66.13 | 81,002 | -0.86(-1.28%) |
Apr 24, 2023 | 66.67 | 67.35 | 66.64 | 66.99 | 42,387 | +0.39(+0.58%) |
Apr 21, 2023 | 67.04 | 67.04 | 65.98 | 66.61 | 42,801 | -0.09(-0.13%) |
Apr 20, 2023 | 66.18 | 66.86 | 65.96 | 66.69 | 53,324 | +0.34(+0.51%) |
Apr 19, 2023 | 65.84 | 66.64 | 65.71 | 66.36 | 51,188 | +0.00(+0.00%) |
Apr 18, 2023 | 66.98 | 67.06 | 65.81 | 66.36 | 35,967 | -0.28(-0.41%) |
Apr 17, 2023 | 65.90 | 66.70 | 65.90 | 66.64 | 34,146 | +0.73(+1.11%) |
Apr 14, 2023 | 66.34 | 67.25 | 65.64 | 65.90 | 53,611 | -0.40(-0.61%) |
Apr 13, 2023 | 66.49 | 66.62 | 65.71 | 66.31 | 32,971 | -0.09(-0.13%) |
Apr 12, 2023 | 66.30 | 66.66 | 65.64 | 66.40 | 28,234 | +0.57(+0.87%) |
Apr 11, 2023 | 66.07 | 67.03 | 65.82 | 65.83 | 84,896 | +0.27(+0.41%) |
Apr 10, 2023 | 64.92 | 65.92 | 64.91 | 65.56 | 52,847 | +0.84(+1.30%) |
Apr 06, 2023 | 64.85 | 65.08 | 64.34 | 64.72 | 32,365 | -0.12(-0.18%) |
Apr 05, 2023 | 64.97 | 65.43 | 64.63 | 64.84 | 48,108 | -0.66(-1.01%) |
Apr 04, 2023 | 68.55 | 68.55 | 64.84 | 65.50 | 53,684 | -2.76(-4.04%) |
Apr 03, 2023 | 67.54 | 68.71 | 67.54 | 68.26 | 94,322 | +0.56(+0.83%) |
Mar 31, 2023 | 66.70 | 67.77 | 66.44 | 67.69 | 90,117 | +1.53(+2.31%) |
Mar 30, 2023 | 66.32 | 66.63 | 65.62 | 66.16 | 65,919 | +0.16(+0.24%) |
Mar 29, 2023 | 65.84 | 66.10 | 65.15 | 66.00 | 78,983 | +0.61(+0.94%) |
Mar 28, 2023 | 64.06 | 65.45 | 64.06 | 65.39 | 57,134 | +1.02(+1.58%) |
Mar 27, 2023 | 64.74 | 64.81 | 64.09 | 64.37 | 52,500 | +0.50(+0.79%) |
Mar 24, 2023 | 62.84 | 64.05 | 62.53 | 63.87 | 62,957 | +0.36(+0.56%) |
Mar 23, 2023 | 63.79 | 64.78 | 62.88 | 63.51 | 63,653 | -0.23(-0.36%) |
Mar 22, 2023 | 65.45 | 65.56 | 63.70 | 63.74 | 59,604 | -1.55(-2.38%) |
Mar 21, 2023 | 65.53 | 66.63 | 65.01 | 65.29 | 84,243 | +0.77(+1.19%) |
Mar 20, 2023 | 64.68 | 65.90 | 64.28 | 64.52 | 77,762 | +0.44(+0.69%) |
Mar 17, 2023 | 64.73 | 64.73 | 63.30 | 64.08 | 311,895 | -1.00(-1.53%) |
Mar 16, 2023 | 63.08 | 65.65 | 62.69 | 65.07 | 78,795 | +1.16(+1.81%) |
Mar 15, 2023 | 64.28 | 64.41 | 63.12 | 63.92 | 82,847 | -1.99(-3.01%) |
Mar 14, 2023 | 65.84 | 66.47 | 64.80 | 65.90 | 60,277 | +1.70(+2.65%) |
Mar 13, 2023 | 65.63 | 66.03 | 63.79 | 64.21 | 102,495 | -2.49(-3.73%) |
Mar 10, 2023 | 68.27 | 68.27 | 66.09 | 66.69 | 81,471 | -2.01(-2.92%) |
Mar 09, 2023 | 69.57 | 69.85 | 68.60 | 68.70 | 62,244 | -0.79(-1.14%) |
Mar 08, 2023 | 70.01 | 70.03 | 68.56 | 69.49 | 70,012 | -0.25(-0.35%) |
Mar 07, 2023 | 70.29 | 70.84 | 69.47 | 69.74 | 71,409 | -0.66(-0.94%) |
Mar 06, 2023 | 71.23 | 71.26 | 69.75 | 70.40 | 167,600 | -0.96(-1.34%) |
Mar 03, 2023 | 71.46 | 71.55 | 70.66 | 71.36 | 130,164 | +0.24(+0.33%) |
Mar 02, 2023 | 69.99 | 71.29 | 69.87 | 71.12 | 96,673 | +0.74(+1.05%) |