Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 68.34 | 68.71 | 67.94 | 68.53 | 1,473,483 | +0.69(+1.02%) |
May 05, 2023 | 67.50 | 68.57 | 67.16 | 67.83 | 1,495,921 | +1.47(+2.21%) |
May 04, 2023 | 66.87 | 67.15 | 65.23 | 66.37 | 2,367,651 | -1.09(-1.62%) |
May 03, 2023 | 69.15 | 69.21 | 67.44 | 67.46 | 1,788,265 | -1.14(-1.66%) |
May 02, 2023 | 69.00 | 69.00 | 66.83 | 68.59 | 1,860,169 | -0.75(-1.08%) |
May 01, 2023 | 68.92 | 70.04 | 68.76 | 69.34 | 1,754,449 | +0.28(+0.41%) |
Apr 28, 2023 | 67.69 | 69.38 | 67.69 | 69.06 | 1,785,869 | +1.05(+1.54%) |
Apr 27, 2023 | 66.89 | 68.17 | 66.82 | 68.01 | 1,836,307 | +1.40(+2.10%) |
Apr 26, 2023 | 66.83 | 67.74 | 66.24 | 66.61 | 1,678,828 | -0.60(-0.90%) |
Apr 25, 2023 | 67.34 | 67.87 | 67.05 | 67.21 | 1,470,414 | -0.77(-1.13%) |
Apr 24, 2023 | 67.66 | 68.28 | 67.60 | 67.98 | 1,067,165 | +0.33(+0.49%) |
Apr 21, 2023 | 68.20 | 68.25 | 66.90 | 67.65 | 1,599,789 | -0.88(-1.28%) |
Apr 20, 2023 | 68.69 | 68.99 | 68.16 | 68.53 | 1,377,188 | -0.25(-0.37%) |
Apr 19, 2023 | 68.41 | 69.17 | 68.17 | 68.78 | 2,120,043 | +0.67(+0.99%) |
Apr 18, 2023 | 67.66 | 68.24 | 67.34 | 68.11 | 1,482,118 | +0.60(+0.89%) |
Apr 17, 2023 | 66.13 | 67.74 | 65.56 | 67.50 | 2,580,301 | +1.31(+1.98%) |
Apr 14, 2023 | 67.12 | 68.39 | 65.19 | 66.19 | 3,692,128 | -2.71(-3.94%) |
Apr 13, 2023 | 68.19 | 69.05 | 67.83 | 68.91 | 1,805,738 | -0.01(-0.01%) |
Apr 12, 2023 | 68.74 | 69.33 | 68.42 | 68.91 | 1,378,803 | +0.24(+0.35%) |
Apr 11, 2023 | 68.45 | 69.44 | 68.21 | 68.67 | 1,673,320 | +0.44(+0.64%) |
Apr 10, 2023 | 67.90 | 68.50 | 67.76 | 68.23 | 1,484,088 | +0.27(+0.40%) |
Apr 06, 2023 | 67.67 | 68.35 | 67.45 | 67.96 | 1,327,636 | +0.59(+0.88%) |
Apr 05, 2023 | 66.43 | 67.70 | 66.43 | 67.37 | 1,692,914 | +0.18(+0.28%) |
Apr 04, 2023 | 68.99 | 69.17 | 66.37 | 67.18 | 1,722,483 | -1.03(-1.51%) |
Apr 03, 2023 | 67.69 | 68.79 | 67.69 | 68.21 | 1,555,026 | +0.42(+0.62%) |
Mar 31, 2023 | 67.77 | 67.92 | 67.18 | 67.80 | 1,857,598 | +0.77(+1.15%) |
Mar 30, 2023 | 67.87 | 67.92 | 66.56 | 67.03 | 2,244,881 | -0.66(-0.98%) |
Mar 29, 2023 | 67.78 | 67.86 | 66.54 | 67.69 | 2,120,925 | +2.51(+3.85%) |
Mar 28, 2023 | 64.75 | 65.40 | 64.75 | 65.18 | 1,230,773 | +0.21(+0.33%) |
Mar 27, 2023 | 65.64 | 65.90 | 64.83 | 64.97 | 1,630,043 | +0.64(+1.00%) |
Mar 24, 2023 | 63.19 | 64.37 | 62.82 | 64.32 | 2,210,689 | +0.32(+0.50%) |
Mar 23, 2023 | 65.17 | 65.39 | 63.16 | 64.00 | 2,768,955 | -1.33(-2.04%) |
Mar 22, 2023 | 67.60 | 67.90 | 65.30 | 65.33 | 2,304,586 | -2.33(-3.45%) |
Mar 21, 2023 | 66.77 | 67.96 | 66.56 | 67.67 | 3,075,607 | +2.45(+3.76%) |
Mar 20, 2023 | 64.68 | 65.90 | 64.55 | 65.22 | 3,675,787 | +1.28(+2.01%) |
Mar 17, 2023 | 65.43 | 66.05 | 63.66 | 63.93 | 18,814,842 | -2.82(-4.23%) |
Mar 16, 2023 | 63.16 | 66.78 | 62.59 | 66.76 | 4,619,137 | +3.20(+5.04%) |
Mar 15, 2023 | 64.10 | 64.65 | 62.50 | 63.55 | 3,356,484 | -2.82(-4.25%) |
Mar 14, 2023 | 67.04 | 67.12 | 65.66 | 66.38 | 4,438,957 | +1.20(+1.84%) |
Mar 13, 2023 | 66.84 | 66.97 | 64.69 | 65.18 | 4,669,336 | -3.11(-4.56%) |
Mar 10, 2023 | 69.40 | 70.10 | 68.03 | 68.29 | 2,518,721 | -1.83(-2.61%) |
Mar 09, 2023 | 71.92 | 71.92 | 69.69 | 70.12 | 1,821,583 | -1.54(-2.15%) |
Mar 08, 2023 | 73.37 | 73.64 | 70.98 | 71.66 | 2,363,414 | -1.49(-2.03%) |
Mar 07, 2023 | 75.72 | 75.72 | 73.12 | 73.15 | 1,735,740 | -2.47(-3.27%) |
Mar 06, 2023 | 75.48 | 76.27 | 75.33 | 75.62 | 2,017,112 | +0.21(+0.28%) |
Mar 03, 2023 | 74.85 | 75.47 | 74.28 | 75.40 | 1,475,006 | +0.57(+0.76%) |
Mar 02, 2023 | 74.86 | 75.05 | 74.06 | 74.83 | 1,766,247 | -0.18(-0.25%) |