Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 67.35 | 67.71 | 66.80 | 67.54 | 539,023 | +0.33(+0.49%) |
May 05, 2023 | 66.84 | 67.37 | 66.84 | 67.21 | 455,482 | +0.67(+1.01%) |
May 04, 2023 | 67.14 | 67.25 | 66.50 | 66.54 | 697,087 | -0.79(-1.17%) |
May 03, 2023 | 67.30 | 67.80 | 67.20 | 67.33 | 707,073 | +0.09(+0.13%) |
May 02, 2023 | 67.01 | 67.34 | 66.43 | 67.24 | 886,243 | -0.03(-0.04%) |
May 01, 2023 | 67.62 | 67.89 | 67.19 | 67.27 | 486,714 | -0.35(-0.52%) |
Apr 28, 2023 | 67.31 | 67.93 | 67.21 | 67.62 | 803,957 | +0.08(+0.12%) |
Apr 27, 2023 | 67.55 | 68.05 | 67.06 | 67.54 | 1,086,717 | +0.88(+1.32%) |
Apr 26, 2023 | 66.41 | 67.10 | 66.41 | 66.66 | 768,245 | +0.08(+0.12%) |
Apr 25, 2023 | 67.45 | 67.76 | 66.37 | 66.58 | 1,102,610 | -0.87(-1.29%) |
Apr 24, 2023 | 67.44 | 67.95 | 67.23 | 67.45 | 659,975 | -0.25(-0.37%) |
Apr 21, 2023 | 66.90 | 67.74 | 66.88 | 67.70 | 771,336 | +0.91(+1.36%) |
Apr 20, 2023 | 66.00 | 67.39 | 66.00 | 66.79 | 904,120 | +0.17(+0.26%) |
Apr 19, 2023 | 66.39 | 67.06 | 66.30 | 66.62 | 894,106 | +0.17(+0.26%) |
Apr 18, 2023 | 66.80 | 67.16 | 66.06 | 66.45 | 1,159,174 | -0.31(-0.46%) |
Apr 17, 2023 | 67.98 | 67.99 | 66.71 | 66.76 | 1,295,138 | -1.19(-1.75%) |
Apr 14, 2023 | 67.76 | 68.18 | 67.75 | 67.95 | 397,231 | +0.23(+0.34%) |
Apr 13, 2023 | 67.59 | 67.99 | 67.36 | 67.72 | 769,881 | +0.25(+0.37%) |
Apr 12, 2023 | 68.01 | 68.13 | 67.05 | 67.47 | 1,281,394 | -0.46(-0.68%) |
Apr 11, 2023 | 67.59 | 68.37 | 67.59 | 67.93 | 1,082,708 | +0.35(+0.52%) |
Apr 10, 2023 | 66.90 | 67.70 | 66.85 | 67.58 | 1,178,387 | +0.48(+0.72%) |
Apr 06, 2023 | 67.10 | 0 | +0.37(+0.55%) | |||
Apr 05, 2023 | 66.25 | 66.84 | 66.25 | 66.73 | 918,829 | +0.30(+0.45%) |
Apr 04, 2023 | 67.75 | 67.95 | 66.16 | 66.43 | 970,409 | -1.06(-1.57%) |
Apr 03, 2023 | 67.32 | 68.40 | 67.32 | 67.49 | 1,935,401 | -0.46(-0.68%) |
Mar 31, 2023 | 67.55 | 68.18 | 67.40 | 67.95 | 1,709,272 | +0.37(+0.55%) |
Mar 30, 2023 | 67.10 | 67.71 | 66.46 | 67.58 | 1,379,110 | +0.78(+1.17%) |
Mar 29, 2023 | 65.85 | 67.00 | 65.62 | 66.80 | 1,770,595 | +1.12(+1.71%) |
Mar 28, 2023 | 65.22 | 65.81 | 65.19 | 65.68 | 948,277 | +0.31(+0.47%) |
Mar 27, 2023 | 65.00 | 65.42 | 64.78 | 65.37 | 1,227,148 | +0.71(+1.10%) |
Mar 24, 2023 | 63.70 | 64.85 | 63.66 | 64.66 | 1,375,051 | +0.69(+1.08%) |
Mar 23, 2023 | 63.57 | 64.44 | 63.15 | 63.97 | 2,264,542 | +0.49(+0.77%) |
Mar 22, 2023 | 62.76 | 64.79 | 62.76 | 63.48 | 1,456,709 | +0.65(+1.03%) |
Mar 21, 2023 | 62.87 | 63.04 | 62.40 | 62.83 | 906,353 | +0.11(+0.18%) |
Mar 20, 2023 | 61.88 | 64.90 | 61.51 | 62.72 | 1,592,856 | +1.13(+1.83%) |
Mar 17, 2023 | 62.58 | 62.61 | 60.07 | 61.59 | 4,994,060 | -1.02(-1.63%) |
Mar 16, 2023 | 61.00 | 62.76 | 59.95 | 62.61 | 2,159,528 | +1.67(+2.74%) |
Mar 15, 2023 | 62.00 | 62.00 | 60.25 | 60.94 | 1,848,373 | -1.99(-3.16%) |
Mar 14, 2023 | 62.48 | 63.14 | 62.11 | 62.93 | 1,619,158 | +0.41(+0.66%) |
Mar 13, 2023 | 62.75 | 63.22 | 62.07 | 62.52 | 1,889,077 | -0.38(-0.60%) |
Mar 10, 2023 | 64.60 | 64.73 | 62.71 | 62.90 | 1,689,868 | -1.69(-2.62%) |
Mar 09, 2023 | 65.21 | 65.55 | 64.38 | 64.59 | 1,258,328 | -0.52(-0.80%) |
Mar 08, 2023 | 65.16 | 65.80 | 64.87 | 65.11 | 1,031,537 | -0.07(-0.11%) |
Mar 07, 2023 | 65.50 | 65.68 | 64.99 | 65.18 | 789,880 | +0.10(+0.15%) |
Mar 06, 2023 | 65.10 | 65.46 | 64.83 | 65.08 | 672,337 | -0.22(-0.34%) |
Mar 03, 2023 | 63.70 | 65.47 | 63.57 | 65.30 | 869,958 | +1.73(+2.72%) |
Mar 02, 2023 | 62.90 | 63.64 | 62.29 | 63.57 | 1,058,574 | +0.40(+0.63%) |