Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 73.33 | 73.39 | 73.27 | 73.28 | 4,391,887 | -0.16(-0.22%) |
May 05, 2023 | 73.59 | 73.59 | 73.42 | 73.44 | 2,928,014 | -0.20(-0.27%) |
May 04, 2023 | 73.58 | 73.79 | 73.42 | 73.64 | 10,757,785 | +0.03(+0.04%) |
May 03, 2023 | 73.47 | 73.63 | 73.46 | 73.62 | 9,668,472 | +0.22(+0.30%) |
May 02, 2023 | 73.24 | 73.43 | 73.20 | 73.39 | 9,354,158 | +0.21(+0.29%) |
May 01, 2023 | 73.30 | 73.36 | 73.17 | 73.18 | 3,503,695 | -0.23(-0.31%) |
Apr 28, 2023 | 73.39 | 73.43 | 73.31 | 73.41 | 8,809,370 | +0.18(+0.25%) |
Apr 27, 2023 | 73.34 | 73.34 | 73.20 | 73.23 | 3,662,490 | -0.18(-0.25%) |
Apr 26, 2023 | 73.50 | 73.54 | 73.31 | 73.41 | 3,831,449 | -0.10(-0.13%) |
Apr 25, 2023 | 73.40 | 73.55 | 73.38 | 73.51 | 3,681,329 | +0.24(+0.33%) |
Apr 24, 2023 | 73.19 | 73.27 | 73.19 | 73.27 | 4,148,361 | +0.12(+0.17%) |
Apr 21, 2023 | 73.26 | 73.30 | 73.09 | 73.14 | 3,329,323 | -0.03(-0.04%) |
Apr 20, 2023 | 73.08 | 73.17 | 73.08 | 73.17 | 4,503,339 | +0.21(+0.29%) |
Apr 19, 2023 | 73.08 | 73.08 | 72.96 | 72.96 | 3,105,529 | -0.13(-0.18%) |
Apr 18, 2023 | 73.12 | 73.18 | 73.07 | 73.09 | 4,705,082 | +0.02(+0.03%) |
Apr 17, 2023 | 73.16 | 73.16 | 73.01 | 73.08 | 7,136,889 | -0.15(-0.21%) |
Apr 14, 2023 | 73.23 | 73.33 | 73.17 | 73.23 | 4,528,479 | -0.16(-0.22%) |
Apr 13, 2023 | 73.39 | 73.44 | 73.33 | 73.39 | 5,953,780 | +0.14(+0.20%) |
Apr 12, 2023 | 73.36 | 73.39 | 73.18 | 73.25 | 5,018,423 | +0.09(+0.12%) |
Apr 11, 2023 | 73.20 | 73.24 | 73.08 | 73.16 | 5,714,733 | -0.04(-0.05%) |
Apr 10, 2023 | 73.10 | 73.21 | 73.06 | 73.20 | 3,738,740 | -0.16(-0.22%) |
Apr 06, 2023 | 73.51 | 73.51 | 73.33 | 73.36 | 5,749,686 | -0.07(-0.09%) |
Apr 05, 2023 | 73.49 | 73.64 | 73.43 | 73.43 | 8,391,153 | +0.03(+0.04%) |
Apr 04, 2023 | 73.22 | 73.42 | 73.13 | 73.40 | 6,823,379 | +0.09(+0.12%) |
Apr 03, 2023 | 72.99 | 73.33 | 72.96 | 73.32 | 9,307,518 | +0.29(+0.40%) |
Mar 31, 2023 | 72.76 | 73.05 | 72.76 | 73.03 | 5,732,238 | +0.30(+0.41%) |
Mar 30, 2023 | 72.64 | 72.78 | 72.64 | 72.72 | 5,887,675 | +0.03(+0.05%) |
Mar 29, 2023 | 72.59 | 72.73 | 72.42 | 72.69 | 6,274,127 | +0.12(+0.17%) |
Mar 28, 2023 | 72.61 | 72.62 | 72.53 | 72.57 | 4,645,064 | -0.09(-0.12%) |
Mar 27, 2023 | 72.83 | 72.92 | 72.64 | 72.65 | 3,559,185 | -0.44(-0.60%) |
Mar 24, 2023 | 73.11 | 73.21 | 72.98 | 73.09 | 4,835,021 | +0.10(+0.13%) |
Mar 23, 2023 | 72.86 | 73.09 | 72.86 | 73.00 | 6,218,044 | +0.11(+0.16%) |
Mar 22, 2023 | 72.52 | 73.12 | 72.38 | 72.88 | 9,297,102 | +0.38(+0.53%) |
Mar 21, 2023 | 72.40 | 72.70 | 72.33 | 72.50 | 10,567,139 | +0.13(+0.19%) |
Mar 20, 2023 | 72.53 | 72.55 | 72.28 | 72.37 | 8,844,790 | -0.06(-0.08%) |
Mar 17, 2023 | 72.16 | 72.61 | 72.14 | 72.42 | 22,081,004 | +0.34(+0.47%) |
Mar 16, 2023 | 72.44 | 72.44 | 71.97 | 72.09 | 24,517,018 | -0.21(-0.29%) |
Mar 15, 2023 | 72.16 | 72.40 | 72.00 | 72.30 | 19,899,464 | +0.15(+0.21%) |
Mar 14, 2023 | 72.14 | 72.29 | 71.82 | 72.14 | 18,228,340 | -0.02(-0.03%) |
Mar 13, 2023 | 72.48 | 72.73 | 72.14 | 72.16 | 15,477,413 | +0.04(+0.05%) |
Mar 10, 2023 | 72.13 | 72.26 | 72.03 | 72.13 | 8,577,305 | +0.34(+0.47%) |
Mar 09, 2023 | 71.75 | 71.90 | 71.74 | 71.79 | 3,584,448 | +0.17(+0.24%) |
Mar 08, 2023 | 71.72 | 71.81 | 71.58 | 71.62 | 4,264,917 | -0.08(-0.11%) |
Mar 07, 2023 | 71.95 | 71.97 | 71.69 | 71.69 | 3,920,060 | -0.24(-0.33%) |
Mar 06, 2023 | 72.06 | 72.06 | 71.90 | 71.93 | 2,920,674 | -0.03(-0.04%) |
Mar 03, 2023 | 71.86 | 71.96 | 71.83 | 71.96 | 3,136,745 | +0.14(+0.20%) |
Mar 02, 2023 | 71.72 | 71.83 | 71.68 | 71.82 | 6,166,915 | +0.07(+0.09%) |