Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 76.01 | 77.67 | 75.85 | 76.70 | 198,167 | +0.06(+0.08%) |
May 05, 2023 | 75.58 | 76.83 | 75.33 | 76.64 | 218,170 | +2.20(+2.96%) |
May 04, 2023 | 74.26 | 75.26 | 73.64 | 74.44 | 155,807 | -0.42(-0.56%) |
May 03, 2023 | 75.83 | 76.49 | 74.69 | 74.86 | 147,836 | -0.60(-0.80%) |
May 02, 2023 | 76.54 | 76.66 | 74.53 | 75.46 | 146,638 | -1.69(-2.19%) |
May 01, 2023 | 77.12 | 78.14 | 76.83 | 77.15 | 135,503 | -0.22(-0.28%) |
Apr 28, 2023 | 76.77 | 78.06 | 76.77 | 77.37 | 113,968 | +0.55(+0.72%) |
Apr 27, 2023 | 75.37 | 76.90 | 75.18 | 76.82 | 117,881 | +2.21(+2.96%) |
Apr 26, 2023 | 74.51 | 75.34 | 73.81 | 74.61 | 244,760 | -0.37(-0.49%) |
Apr 25, 2023 | 75.58 | 75.80 | 74.74 | 74.98 | 200,217 | -1.34(-1.76%) |
Apr 24, 2023 | 76.68 | 76.75 | 74.96 | 76.32 | 246,251 | -0.61(-0.79%) |
Apr 21, 2023 | 76.96 | 77.25 | 76.09 | 76.93 | 95,154 | +0.48(+0.63%) |
Apr 20, 2023 | 75.92 | 77.42 | 75.76 | 76.45 | 154,594 | +0.10(+0.13%) |
Apr 19, 2023 | 76.84 | 76.97 | 76.18 | 76.35 | 198,513 | -1.16(-1.50%) |
Apr 18, 2023 | 78.79 | 79.15 | 76.88 | 77.51 | 167,191 | -0.73(-0.93%) |
Apr 17, 2023 | 76.07 | 78.55 | 75.91 | 78.24 | 216,644 | +2.34(+3.08%) |
Apr 14, 2023 | 75.62 | 76.20 | 74.89 | 75.90 | 251,401 | +0.31(+0.41%) |
Apr 13, 2023 | 75.47 | 76.01 | 74.50 | 75.59 | 186,328 | +0.84(+1.12%) |
Apr 12, 2023 | 77.07 | 77.07 | 74.65 | 74.75 | 151,089 | -1.41(-1.85%) |
Apr 11, 2023 | 75.42 | 76.63 | 75.28 | 76.16 | 328,823 | +0.84(+1.12%) |
Apr 10, 2023 | 75.16 | 75.72 | 74.67 | 75.32 | 306,101 | -0.42(-0.55%) |
Apr 06, 2023 | 75.62 | 75.89 | 75.14 | 75.74 | 186,705 | +0.22(+0.29%) |
Apr 05, 2023 | 77.09 | 77.12 | 75.34 | 75.52 | 192,241 | -1.87(-2.42%) |
Apr 04, 2023 | 79.62 | 80.29 | 77.16 | 77.39 | 196,248 | -2.31(-2.90%) |
Apr 03, 2023 | 79.77 | 81.11 | 79.04 | 79.70 | 186,061 | -0.30(-0.37%) |
Mar 31, 2023 | 78.82 | 80.03 | 78.80 | 80.00 | 141,578 | +1.64(+2.09%) |
Mar 30, 2023 | 77.66 | 78.52 | 77.36 | 78.36 | 187,281 | +1.52(+1.98%) |
Mar 29, 2023 | 77.00 | 78.07 | 75.99 | 76.84 | 261,225 | +0.20(+0.26%) |
Mar 28, 2023 | 76.13 | 77.41 | 75.51 | 76.64 | 256,844 | +0.37(+0.49%) |
Mar 27, 2023 | 77.38 | 77.38 | 75.83 | 76.27 | 236,218 | +0.06(+0.08%) |
Mar 24, 2023 | 74.24 | 76.65 | 73.78 | 76.21 | 158,595 | +1.27(+1.69%) |
Mar 23, 2023 | 76.51 | 77.61 | 74.51 | 74.94 | 184,749 | -1.14(-1.50%) |
Mar 22, 2023 | 78.18 | 78.60 | 75.93 | 76.08 | 185,394 | -2.12(-2.71%) |
Mar 21, 2023 | 76.89 | 78.68 | 76.79 | 78.20 | 208,792 | +2.61(+3.45%) |
Mar 20, 2023 | 75.36 | 76.52 | 75.00 | 75.59 | 226,940 | +0.91(+1.22%) |
Mar 17, 2023 | 77.43 | 78.00 | 74.65 | 74.68 | 369,237 | -3.95(-5.02%) |
Mar 16, 2023 | 75.00 | 78.94 | 74.49 | 78.63 | 325,858 | +3.04(+4.02%) |
Mar 15, 2023 | 73.15 | 75.78 | 72.58 | 75.59 | 260,942 | +0.36(+0.48%) |
Mar 14, 2023 | 76.65 | 77.08 | 74.63 | 75.23 | 306,217 | +0.10(+0.13%) |
Mar 13, 2023 | 73.87 | 76.69 | 72.96 | 75.13 | 289,821 | -0.23(-0.31%) |
Mar 10, 2023 | 78.36 | 78.41 | 75.17 | 75.36 | 165,045 | -3.38(-4.29%) |
Mar 09, 2023 | 81.83 | 82.05 | 78.49 | 78.74 | 151,251 | -3.23(-3.94%) |
Mar 08, 2023 | 80.72 | 82.00 | 80.07 | 81.97 | 155,729 | +1.56(+1.94%) |
Mar 07, 2023 | 83.36 | 83.65 | 80.32 | 80.41 | 193,958 | -3.26(-3.90%) |
Mar 06, 2023 | 84.81 | 85.25 | 83.11 | 83.67 | 213,547 | -0.92(-1.09%) |
Mar 03, 2023 | 84.04 | 84.75 | 83.63 | 84.59 | 144,381 | +1.04(+1.24%) |
Mar 02, 2023 | 82.28 | 83.87 | 82.25 | 83.55 | 118,358 | +0.98(+1.19%) |