Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 67.12 | 67.15 | 67.00 | 67.08 | 11,219 | -0.19(-0.28%) |
May 05, 2023 | 66.65 | 67.35 | 66.65 | 67.27 | 26,003 | +0.90(+1.35%) |
May 04, 2023 | 66.71 | 66.71 | 66.31 | 66.37 | 12,894 | -0.37(-0.56%) |
May 03, 2023 | 67.36 | 67.48 | 66.74 | 66.74 | 19,353 | -0.66(-0.97%) |
May 02, 2023 | 67.86 | 67.86 | 66.70 | 67.40 | 85,636 | -0.70(-1.03%) |
May 01, 2023 | 67.90 | 68.37 | 67.90 | 68.10 | 6,752 | +0.18(+0.27%) |
Apr 28, 2023 | 67.37 | 67.92 | 67.18 | 67.92 | 9,809 | +0.48(+0.71%) |
Apr 27, 2023 | 66.63 | 67.44 | 66.63 | 67.44 | 8,023 | +0.96(+1.44%) |
Apr 26, 2023 | 67.06 | 67.06 | 66.40 | 66.48 | 22,411 | -0.87(-1.29%) |
Apr 25, 2023 | 67.71 | 67.94 | 67.35 | 67.35 | 15,997 | -0.66(-0.96%) |
Apr 24, 2023 | 67.96 | 68.02 | 67.89 | 68.01 | 4,533 | +0.10(+0.14%) |
Apr 21, 2023 | 68.00 | 68.00 | 67.63 | 67.91 | 12,675 | +0.06(+0.09%) |
Apr 20, 2023 | 67.57 | 67.92 | 67.57 | 67.85 | 27,036 | -0.15(-0.22%) |
Apr 19, 2023 | 68.00 | 68.12 | 67.90 | 68.00 | 12,272 | -0.21(-0.31%) |
Apr 18, 2023 | 68.45 | 68.45 | 68.02 | 68.21 | 24,907 | -0.00(-0.00%) |
Apr 17, 2023 | 67.74 | 68.21 | 67.74 | 68.21 | 23,447 | +0.41(+0.60%) |
Apr 14, 2023 | 68.07 | 68.25 | 67.54 | 67.81 | 20,717 | -0.14(-0.20%) |
Apr 13, 2023 | 67.51 | 68.03 | 67.50 | 67.95 | 5,093 | +0.43(+0.63%) |
Apr 12, 2023 | 67.91 | 67.97 | 67.44 | 67.52 | 11,332 | -0.06(-0.09%) |
Apr 11, 2023 | 67.36 | 67.77 | 67.36 | 67.58 | 7,162 | +0.38(+0.57%) |
Apr 10, 2023 | 66.73 | 67.20 | 66.73 | 67.20 | 7,524 | +0.12(+0.19%) |
Apr 06, 2023 | 67.04 | 67.21 | 66.89 | 67.07 | 5,753 | +0.04(+0.06%) |
Apr 05, 2023 | 66.67 | 67.08 | 66.67 | 67.04 | 9,202 | +0.16(+0.24%) |
Apr 04, 2023 | 67.62 | 67.62 | 66.78 | 66.87 | 8,329 | -0.58(-0.86%) |
Apr 03, 2023 | 67.53 | 67.53 | 67.28 | 67.45 | 9,922 | +0.16(+0.24%) |
Mar 31, 2023 | 66.80 | 67.29 | 66.80 | 67.29 | 5,674 | +0.80(+1.20%) |
Mar 30, 2023 | 66.64 | 66.74 | 66.27 | 66.50 | 5,571 | +0.25(+0.37%) |
Mar 29, 2023 | 65.87 | 66.29 | 65.87 | 66.25 | 4,794 | +0.80(+1.23%) |
Mar 28, 2023 | 65.14 | 65.65 | 65.14 | 65.45 | 16,602 | +0.12(+0.18%) |
Mar 27, 2023 | 65.20 | 65.58 | 65.20 | 65.33 | 7,395 | +0.57(+0.88%) |
Mar 24, 2023 | 63.79 | 64.76 | 63.79 | 64.76 | 3,536 | +0.56(+0.88%) |
Mar 23, 2023 | 64.57 | 64.95 | 63.82 | 64.19 | 10,777 | -0.24(-0.37%) |
Mar 22, 2023 | 65.65 | 65.70 | 64.43 | 64.43 | 6,004 | -1.15(-1.75%) |
Mar 21, 2023 | 65.59 | 65.59 | 65.19 | 65.58 | 4,953 | +0.56(+0.86%) |
Mar 20, 2023 | 64.30 | 65.12 | 64.30 | 65.02 | 8,660 | +0.89(+1.39%) |
Mar 17, 2023 | 64.72 | 64.75 | 64.12 | 64.13 | 24,468 | -0.92(-1.42%) |
Mar 16, 2023 | 64.15 | 65.05 | 64.15 | 65.05 | 7,548 | +0.73(+1.14%) |
Mar 15, 2023 | 64.09 | 64.33 | 63.93 | 64.32 | 10,464 | -0.67(-1.03%) |
Mar 14, 2023 | 65.05 | 65.26 | 64.47 | 64.99 | 9,754 | +0.80(+1.24%) |
Mar 13, 2023 | 63.88 | 64.83 | 63.88 | 64.19 | 10,951 | -0.19(-0.30%) |
Mar 10, 2023 | 65.19 | 65.30 | 64.38 | 64.38 | 2,339 | -0.91(-1.39%) |
Mar 09, 2023 | 66.42 | 66.42 | 65.13 | 65.29 | 15,896 | -0.95(-1.44%) |
Mar 08, 2023 | 66.08 | 66.25 | 65.91 | 66.24 | 5,545 | +0.01(+0.01%) |
Mar 07, 2023 | 67.24 | 67.26 | 66.13 | 66.23 | 5,389 | -1.01(-1.51%) |
Mar 06, 2023 | 67.24 | 67.50 | 67.16 | 67.24 | 9,503 | -0.04(-0.07%) |
Mar 03, 2023 | 66.84 | 67.29 | 66.75 | 67.29 | 11,128 | +0.67(+1.00%) |
Mar 02, 2023 | 65.92 | 66.70 | 65.92 | 66.62 | 8,212 | +0.51(+0.77%) |