Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 77.10 | 77.10 | 76.52 | 76.67 | 153,196 | +0.24(+0.32%) |
May 05, 2023 | 76.15 | 76.61 | 75.77 | 76.43 | 7,116 | +0.54(+0.71%) |
May 04, 2023 | 75.54 | 76.09 | 75.54 | 75.89 | 18,785 | +1.17(+1.56%) |
May 03, 2023 | 74.63 | 75.02 | 74.53 | 74.72 | 74,611 | -0.19(-0.26%) |
May 02, 2023 | 75.58 | 75.69 | 74.46 | 74.91 | 53,118 | -1.27(-1.67%) |
May 01, 2023 | 76.13 | 76.72 | 76.07 | 76.19 | 218,107 | -0.16(-0.21%) |
Apr 28, 2023 | 76.00 | 76.50 | 75.75 | 76.35 | 34,303 | +0.45(+0.60%) |
Apr 27, 2023 | 75.21 | 75.99 | 75.09 | 75.90 | 16,624 | +0.88(+1.17%) |
Apr 26, 2023 | 75.62 | 75.67 | 74.83 | 75.02 | 41,584 | +1.12(+1.52%) |
Apr 25, 2023 | 74.58 | 74.58 | 73.74 | 73.90 | 43,663 | -2.01(-2.64%) |
Apr 24, 2023 | 76.22 | 76.23 | 75.62 | 75.91 | 37,231 | -0.88(-1.14%) |
Apr 21, 2023 | 76.79 | 76.97 | 76.23 | 76.78 | 514,548 | -1.28(-1.64%) |
Apr 20, 2023 | 78.37 | 78.71 | 77.80 | 78.07 | 17,718 | -0.50(-0.64%) |
Apr 19, 2023 | 78.53 | 78.82 | 78.22 | 78.57 | 25,922 | -0.99(-1.25%) |
Apr 18, 2023 | 79.88 | 79.99 | 79.40 | 79.56 | 12,924 | -0.14(-0.18%) |
Apr 17, 2023 | 79.54 | 79.78 | 79.24 | 79.71 | 29,804 | +1.57(+2.01%) |
Apr 14, 2023 | 78.55 | 78.83 | 78.01 | 78.14 | 19,888 | -0.86(-1.09%) |
Apr 13, 2023 | 78.61 | 78.99 | 78.61 | 78.99 | 11,077 | +1.70(+2.20%) |
Apr 12, 2023 | 78.74 | 78.74 | 77.27 | 77.30 | 33,632 | -1.83(-2.32%) |
Apr 11, 2023 | 79.62 | 79.74 | 79.13 | 79.13 | 35,580 | +0.10(+0.12%) |
Apr 10, 2023 | 78.71 | 79.25 | 78.67 | 79.03 | 11,232 | -0.36(-0.45%) |
Apr 06, 2023 | 78.59 | 79.52 | 78.59 | 79.39 | 10,642 | +0.87(+1.11%) |
Apr 05, 2023 | 79.12 | 79.12 | 78.13 | 78.52 | 11,039 | -0.80(-1.01%) |
Apr 04, 2023 | 78.99 | 79.44 | 78.90 | 79.32 | 22,455 | -0.15(-0.19%) |
Apr 03, 2023 | 79.80 | 79.84 | 79.38 | 79.48 | 104,016 | +0.05(+0.06%) |
Mar 31, 2023 | 79.79 | 79.91 | 79.32 | 79.43 | 328,447 | -0.77(-0.96%) |
Mar 30, 2023 | 79.71 | 80.34 | 79.69 | 80.20 | 13,012 | +1.18(+1.49%) |
Mar 29, 2023 | 78.83 | 79.30 | 78.36 | 79.02 | 65,922 | -0.08(-0.10%) |
Mar 28, 2023 | 78.30 | 79.10 | 78.16 | 79.10 | 32,119 | +2.31(+3.00%) |
Mar 27, 2023 | 76.76 | 77.06 | 76.46 | 76.79 | 26,647 | -1.22(-1.56%) |
Mar 24, 2023 | 77.70 | 78.02 | 77.51 | 78.01 | 32,421 | -0.42(-0.54%) |
Mar 23, 2023 | 78.57 | 79.36 | 77.85 | 78.43 | 53,413 | +1.93(+2.52%) |
Mar 22, 2023 | 76.67 | 77.51 | 76.44 | 76.50 | 67,113 | +0.26(+0.34%) |
Mar 21, 2023 | 76.07 | 76.49 | 75.87 | 76.24 | 168,917 | +1.25(+1.67%) |
Mar 20, 2023 | 74.72 | 75.66 | 74.52 | 74.99 | 23,771 | -0.35(-0.46%) |
Mar 17, 2023 | 75.94 | 75.95 | 75.15 | 75.34 | 146,746 | -0.32(-0.42%) |
Mar 16, 2023 | 74.42 | 75.85 | 74.42 | 75.66 | 176,367 | +0.79(+1.06%) |
Mar 15, 2023 | 74.73 | 74.94 | 74.03 | 74.86 | 50,861 | -1.11(-1.46%) |
Mar 14, 2023 | 75.39 | 75.98 | 75.23 | 75.97 | 193,916 | +0.33(+0.43%) |
Mar 13, 2023 | 74.93 | 75.99 | 74.87 | 75.65 | 125,089 | +0.77(+1.03%) |
Mar 10, 2023 | 74.65 | 75.38 | 74.59 | 74.87 | 34,262 | +0.13(+0.17%) |
Mar 09, 2023 | 76.08 | 76.08 | 74.67 | 74.75 | 39,236 | -2.56(-3.31%) |
Mar 08, 2023 | 77.30 | 77.59 | 77.21 | 77.31 | 30,747 | -0.54(-0.69%) |
Mar 07, 2023 | 78.82 | 78.82 | 77.78 | 77.85 | 90,068 | -1.67(-2.10%) |
Mar 06, 2023 | 79.99 | 80.34 | 79.45 | 79.52 | 38,776 | -1.00(-1.25%) |
Mar 03, 2023 | 80.23 | 80.66 | 80.17 | 80.52 | 39,504 | +0.15(+0.19%) |
Mar 02, 2023 | 79.07 | 80.54 | 79.07 | 80.37 | 36,635 | +0.99(+1.25%) |