Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 68.86 | 69.38 | 65.40 | 65.63 | 3,005,112 | -2.00(-2.96%) |
May 05, 2023 | 69.25 | 69.25 | 66.82 | 67.63 | 3,417,910 | -0.42(-0.61%) |
May 04, 2023 | 71.34 | 71.84 | 67.71 | 68.05 | 3,061,355 | -3.67(-5.12%) |
May 03, 2023 | 73.07 | 73.97 | 71.71 | 71.72 | 2,889,600 | -0.20(-0.28%) |
May 02, 2023 | 70.19 | 72.61 | 67.31 | 71.93 | 5,256,416 | +2.05(+2.93%) |
May 01, 2023 | 69.73 | 70.09 | 68.50 | 69.88 | 2,744,427 | +0.36(+0.52%) |
Apr 28, 2023 | 67.42 | 69.58 | 66.69 | 69.52 | 2,666,419 | +1.43(+2.10%) |
Apr 27, 2023 | 69.79 | 69.95 | 67.55 | 68.09 | 2,392,632 | -1.37(-1.97%) |
Apr 26, 2023 | 70.11 | 70.93 | 69.28 | 69.46 | 1,733,766 | -0.79(-1.12%) |
Apr 25, 2023 | 71.28 | 71.83 | 70.12 | 70.25 | 1,706,136 | -2.20(-3.04%) |
Apr 24, 2023 | 72.37 | 72.84 | 71.78 | 72.45 | 1,475,208 | +0.16(+0.21%) |
Apr 21, 2023 | 71.94 | 72.39 | 71.14 | 72.29 | 2,109,363 | -0.02(-0.03%) |
Apr 20, 2023 | 71.35 | 72.60 | 70.98 | 72.31 | 1,787,059 | +0.06(+0.08%) |
Apr 19, 2023 | 72.18 | 72.96 | 70.55 | 72.26 | 2,069,526 | -0.64(-0.88%) |
Apr 18, 2023 | 75.07 | 75.27 | 71.98 | 72.90 | 3,109,311 | -2.86(-3.78%) |
Apr 17, 2023 | 74.81 | 76.07 | 74.77 | 75.76 | 2,008,716 | +0.90(+1.21%) |
Apr 14, 2023 | 75.62 | 76.39 | 74.31 | 74.86 | 1,461,329 | +0.04(+0.05%) |
Apr 13, 2023 | 74.61 | 75.61 | 74.02 | 74.82 | 2,274,737 | -0.02(-0.03%) |
Apr 12, 2023 | 75.16 | 75.66 | 73.71 | 74.84 | 2,415,011 | -0.49(-0.64%) |
Apr 11, 2023 | 71.83 | 75.98 | 71.83 | 75.32 | 4,861,894 | +3.74(+5.22%) |
Apr 10, 2023 | 70.72 | 73.44 | 70.72 | 71.59 | 2,270,025 | +2.19(+3.15%) |
Apr 06, 2023 | 70.70 | 70.71 | 69.23 | 69.40 | 2,363,939 | -1.65(-2.32%) |
Apr 05, 2023 | 70.08 | 71.19 | 69.29 | 71.05 | 3,307,461 | +0.28(+0.40%) |
Apr 04, 2023 | 70.88 | 70.92 | 69.21 | 70.77 | 2,199,892 | -0.78(-1.09%) |
Apr 03, 2023 | 71.62 | 72.06 | 70.00 | 71.55 | 3,177,451 | +1.15(+1.63%) |
Mar 31, 2023 | 69.94 | 70.82 | 69.57 | 70.40 | 2,673,869 | +0.59(+0.85%) |
Mar 30, 2023 | 71.20 | 71.20 | 69.45 | 69.81 | 2,253,846 | -0.41(-0.58%) |
Mar 29, 2023 | 69.54 | 71.41 | 69.08 | 70.22 | 2,961,339 | +1.97(+2.89%) |
Mar 28, 2023 | 67.98 | 69.35 | 67.59 | 68.24 | 1,796,091 | +0.40(+0.59%) |
Mar 27, 2023 | 68.71 | 68.99 | 66.08 | 67.85 | 2,965,104 | +0.54(+0.81%) |
Mar 24, 2023 | 67.33 | 67.58 | 65.99 | 67.30 | 3,490,422 | -0.68(-1.00%) |
Mar 23, 2023 | 69.61 | 70.25 | 66.96 | 67.98 | 4,292,400 | -1.16(-1.67%) |
Mar 22, 2023 | 72.62 | 72.80 | 69.08 | 69.14 | 2,555,143 | -3.40(-4.69%) |
Mar 21, 2023 | 72.40 | 73.46 | 71.98 | 72.54 | 2,433,089 | +2.06(+2.92%) |
Mar 20, 2023 | 70.31 | 71.46 | 68.57 | 70.48 | 3,644,642 | +1.59(+2.31%) |
Mar 17, 2023 | 70.70 | 71.17 | 68.69 | 68.89 | 7,850,815 | -2.07(-2.92%) |
Mar 16, 2023 | 69.60 | 71.44 | 68.72 | 70.95 | 3,858,053 | +0.56(+0.80%) |
Mar 15, 2023 | 70.99 | 71.80 | 68.65 | 70.39 | 3,947,693 | -2.07(-2.85%) |
Mar 14, 2023 | 73.93 | 75.43 | 71.88 | 72.46 | 3,466,995 | -0.61(-0.84%) |
Mar 13, 2023 | 74.77 | 74.88 | 72.90 | 73.07 | 3,661,349 | -3.14(-4.12%) |
Mar 10, 2023 | 78.42 | 79.41 | 75.97 | 76.21 | 2,991,690 | -2.56(-3.25%) |
Mar 09, 2023 | 82.05 | 82.50 | 78.73 | 78.77 | 2,356,143 | -3.07(-3.75%) |
Mar 08, 2023 | 80.88 | 82.25 | 80.41 | 81.84 | 2,106,211 | +1.05(+1.30%) |
Mar 07, 2023 | 82.72 | 82.72 | 80.35 | 80.79 | 2,293,122 | -2.74(-3.28%) |
Mar 06, 2023 | 83.09 | 83.81 | 82.05 | 83.53 | 1,998,551 | -0.15(-0.17%) |
Mar 03, 2023 | 84.23 | 84.91 | 83.15 | 83.68 | 2,284,867 | -0.70(-0.83%) |
Mar 02, 2023 | 82.01 | 84.44 | 80.84 | 84.38 | 2,883,342 | +1.68(+2.03%) |