Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 66.08 | 66.51 | 64.45 | 65.07 | 578,023 | -0.90(-1.37%) |
May 05, 2023 | 64.99 | 66.13 | 64.82 | 65.97 | 494,216 | +1.99(+3.12%) |
May 04, 2023 | 64.27 | 64.74 | 63.60 | 63.98 | 725,949 | -0.68(-1.05%) |
May 03, 2023 | 64.34 | 65.97 | 64.33 | 64.66 | 807,534 | +0.02(+0.03%) |
May 02, 2023 | 64.29 | 64.88 | 63.25 | 64.64 | 782,360 | -0.39(-0.60%) |
May 01, 2023 | 65.93 | 67.02 | 64.48 | 65.03 | 1,122,179 | -1.82(-2.72%) |
Apr 28, 2023 | 68.42 | 69.61 | 66.51 | 66.85 | 2,479,755 | +0.81(+1.23%) |
Apr 27, 2023 | 64.88 | 66.36 | 64.10 | 66.04 | 1,005,991 | +1.35(+2.09%) |
Apr 26, 2023 | 65.16 | 65.73 | 64.50 | 64.69 | 1,049,535 | -0.33(-0.50%) |
Apr 25, 2023 | 68.92 | 68.92 | 64.63 | 65.02 | 1,173,189 | -4.39(-6.32%) |
Apr 24, 2023 | 68.39 | 69.61 | 67.83 | 69.40 | 1,354,984 | +1.05(+1.54%) |
Apr 21, 2023 | 67.83 | 68.44 | 67.29 | 68.35 | 512,886 | +0.72(+1.06%) |
Apr 20, 2023 | 67.50 | 68.17 | 66.75 | 67.63 | 532,300 | +0.13(+0.20%) |
Apr 19, 2023 | 67.16 | 67.52 | 65.89 | 67.50 | 693,088 | +0.29(+0.43%) |
Apr 18, 2023 | 66.02 | 67.26 | 65.46 | 67.21 | 704,049 | +1.29(+1.96%) |
Apr 17, 2023 | 67.28 | 67.63 | 65.80 | 65.92 | 610,398 | -1.29(-1.92%) |
Apr 14, 2023 | 67.84 | 68.39 | 66.79 | 67.21 | 572,494 | -0.35(-0.52%) |
Apr 13, 2023 | 68.24 | 68.24 | 67.15 | 67.56 | 604,447 | -0.59(-0.87%) |
Apr 12, 2023 | 70.16 | 70.39 | 68.01 | 68.16 | 780,507 | -1.26(-1.82%) |
Apr 11, 2023 | 68.17 | 69.87 | 68.11 | 69.42 | 479,700 | +1.57(+2.32%) |
Apr 10, 2023 | 67.18 | 68.52 | 67.18 | 67.85 | 543,871 | +0.49(+0.73%) |
Apr 06, 2023 | 67.48 | 67.99 | 66.45 | 67.36 | 427,140 | -0.26(-0.38%) |
Apr 05, 2023 | 68.04 | 68.09 | 66.83 | 67.62 | 662,637 | -1.02(-1.48%) |
Apr 04, 2023 | 69.85 | 69.88 | 67.68 | 68.64 | 561,949 | -0.84(-1.21%) |
Apr 03, 2023 | 69.20 | 69.60 | 69.20 | 69.48 | 951,095 | +0.57(+0.82%) |
Mar 31, 2023 | 67.19 | 68.94 | 66.94 | 68.91 | 599,125 | +2.05(+3.07%) |
Mar 30, 2023 | 66.18 | 67.42 | 66.16 | 66.86 | 662,564 | +0.74(+1.12%) |
Mar 29, 2023 | 68.10 | 68.10 | 65.51 | 66.13 | 976,735 | -1.59(-2.35%) |
Mar 28, 2023 | 67.23 | 68.42 | 66.95 | 67.72 | 545,176 | +0.98(+1.46%) |
Mar 27, 2023 | 67.46 | 67.46 | 66.15 | 66.74 | 812,784 | -0.25(-0.37%) |
Mar 24, 2023 | 66.75 | 67.66 | 66.23 | 66.99 | 701,989 | -0.17(-0.26%) |
Mar 23, 2023 | 68.28 | 68.90 | 66.53 | 67.16 | 675,232 | -0.68(-1.00%) |
Mar 22, 2023 | 68.13 | 69.36 | 67.79 | 67.84 | 643,087 | -0.50(-0.73%) |
Mar 21, 2023 | 68.69 | 69.15 | 67.58 | 68.34 | 511,342 | +0.80(+1.19%) |
Mar 20, 2023 | 67.60 | 67.88 | 66.51 | 67.54 | 753,807 | +0.28(+0.41%) |
Mar 17, 2023 | 66.76 | 67.63 | 65.67 | 67.26 | 2,434,727 | +0.16(+0.24%) |
Mar 16, 2023 | 66.82 | 67.73 | 66.28 | 67.09 | 743,470 | -0.25(-0.37%) |
Mar 15, 2023 | 65.53 | 67.50 | 65.35 | 67.34 | 1,080,711 | +0.20(+0.30%) |
Mar 14, 2023 | 67.77 | 68.25 | 66.67 | 67.14 | 970,011 | +0.74(+1.11%) |
Mar 13, 2023 | 65.88 | 67.68 | 65.33 | 66.40 | 1,129,476 | -0.69(-1.03%) |
Mar 10, 2023 | 68.64 | 68.64 | 66.52 | 67.09 | 694,256 | -1.71(-2.48%) |
Mar 09, 2023 | 70.31 | 70.76 | 68.59 | 68.80 | 559,104 | -1.39(-1.98%) |
Mar 08, 2023 | 69.53 | 70.27 | 69.19 | 70.19 | 985,838 | +0.67(+0.96%) |
Mar 07, 2023 | 69.76 | 70.94 | 69.46 | 69.52 | 755,833 | +0.01(+0.01%) |
Mar 06, 2023 | 71.15 | 71.65 | 69.14 | 69.51 | 844,354 | -1.86(-2.60%) |
Mar 03, 2023 | 72.22 | 72.32 | 70.92 | 71.37 | 633,147 | -0.32(-0.45%) |
Mar 02, 2023 | 70.90 | 72.10 | 70.90 | 71.69 | 539,101 | +0.20(+0.28%) |