Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 68.89 | 69.47 | 68.34 | 68.90 | 322,730 | -0.28(-0.40%) |
May 05, 2023 | 68.96 | 70.33 | 68.83 | 69.18 | 457,419 | +0.89(+1.30%) |
May 04, 2023 | 67.71 | 68.78 | 67.18 | 68.29 | 648,913 | +0.34(+0.50%) |
May 03, 2023 | 67.10 | 68.82 | 67.10 | 67.95 | 638,277 | +0.74(+1.10%) |
May 02, 2023 | 70.12 | 70.58 | 67.07 | 67.21 | 869,740 | -3.30(-4.68%) |
May 01, 2023 | 72.40 | 72.72 | 70.41 | 70.51 | 813,346 | -1.78(-2.46%) |
Apr 28, 2023 | 72.97 | 73.03 | 71.11 | 72.29 | 1,518,626 | -0.53(-0.73%) |
Apr 27, 2023 | 72.71 | 74.54 | 71.10 | 72.82 | 1,384,174 | -1.29(-1.74%) |
Apr 26, 2023 | 74.00 | 74.85 | 72.71 | 74.11 | 1,120,228 | +0.33(+0.45%) |
Apr 25, 2023 | 73.87 | 74.78 | 73.52 | 73.78 | 462,595 | -0.09(-0.12%) |
Apr 24, 2023 | 73.69 | 74.56 | 73.69 | 73.87 | 446,111 | +0.16(+0.22%) |
Apr 21, 2023 | 74.00 | 74.68 | 73.66 | 73.71 | 416,664 | +0.73(+1.00%) |
Apr 20, 2023 | 72.68 | 73.02 | 69.67 | 72.98 | 1,238,607 | -2.31(-3.07%) |
Apr 19, 2023 | 75.22 | 76.48 | 74.74 | 75.29 | 692,377 | +0.00(+0.00%) |
Apr 18, 2023 | 75.99 | 76.27 | 75.20 | 75.29 | 394,315 | -0.38(-0.50%) |
Apr 17, 2023 | 75.49 | 75.83 | 75.18 | 75.67 | 383,575 | -0.07(-0.09%) |
Apr 14, 2023 | 75.65 | 76.04 | 74.84 | 75.74 | 336,982 | +0.35(+0.46%) |
Apr 13, 2023 | 74.54 | 75.41 | 74.18 | 75.39 | 285,751 | +1.19(+1.60%) |
Apr 12, 2023 | 74.87 | 74.91 | 74.08 | 74.20 | 236,697 | -0.21(-0.28%) |
Apr 11, 2023 | 73.12 | 74.64 | 72.59 | 74.41 | 509,137 | +1.14(+1.56%) |
Apr 10, 2023 | 72.72 | 73.54 | 71.17 | 73.27 | 393,105 | +0.51(+0.70%) |
Apr 06, 2023 | 72.99 | 73.19 | 72.50 | 72.76 | 388,400 | +0.12(+0.17%) |
Apr 05, 2023 | 71.66 | 73.14 | 71.47 | 72.64 | 458,301 | +1.00(+1.40%) |
Apr 04, 2023 | 72.66 | 72.82 | 70.88 | 71.64 | 598,868 | -0.91(-1.25%) |
Apr 03, 2023 | 72.67 | 72.95 | 71.88 | 72.55 | 359,876 | +0.30(+0.42%) |
Mar 31, 2023 | 71.60 | 72.29 | 71.00 | 72.25 | 629,798 | +1.00(+1.40%) |
Mar 30, 2023 | 71.17 | 71.69 | 70.61 | 71.25 | 426,719 | +0.74(+1.05%) |
Mar 29, 2023 | 71.40 | 71.40 | 70.44 | 70.51 | 310,170 | -0.28(-0.40%) |
Mar 28, 2023 | 70.76 | 71.29 | 68.95 | 70.79 | 374,059 | -0.17(-0.24%) |
Mar 27, 2023 | 70.76 | 71.48 | 70.50 | 70.96 | 389,324 | +0.80(+1.14%) |
Mar 24, 2023 | 68.93 | 70.51 | 68.73 | 70.16 | 380,858 | +0.72(+1.04%) |
Mar 23, 2023 | 69.78 | 70.36 | 69.01 | 69.44 | 347,640 | -0.36(-0.52%) |
Mar 22, 2023 | 70.68 | 71.46 | 69.79 | 69.80 | 331,361 | -1.16(-1.63%) |
Mar 21, 2023 | 70.98 | 71.76 | 70.37 | 70.96 | 510,887 | +0.51(+0.72%) |
Mar 20, 2023 | 70.03 | 70.66 | 69.37 | 70.45 | 720,981 | +0.99(+1.43%) |
Mar 17, 2023 | 70.21 | 70.53 | 69.11 | 69.46 | 815,817 | -0.77(-1.10%) |
Mar 16, 2023 | 67.49 | 70.45 | 66.87 | 70.23 | 711,035 | +1.77(+2.59%) |
Mar 15, 2023 | 67.78 | 69.15 | 67.50 | 68.46 | 587,631 | -0.70(-1.01%) |
Mar 14, 2023 | 69.07 | 69.44 | 68.36 | 69.16 | 456,945 | +0.81(+1.19%) |
Mar 13, 2023 | 68.32 | 68.95 | 67.47 | 68.35 | 678,791 | -0.63(-0.91%) |
Mar 10, 2023 | 69.85 | 70.16 | 68.78 | 68.98 | 607,964 | -1.01(-1.44%) |
Mar 09, 2023 | 72.68 | 72.73 | 69.99 | 69.99 | 638,926 | -2.36(-3.26%) |
Mar 08, 2023 | 72.04 | 72.74 | 71.67 | 72.35 | 869,241 | +0.39(+0.54%) |
Mar 07, 2023 | 73.32 | 73.33 | 70.66 | 71.96 | 1,058,870 | -1.38(-1.88%) |
Mar 06, 2023 | 73.44 | 74.15 | 72.69 | 73.34 | 974,478 | -1.09(-1.46%) |
Mar 03, 2023 | 72.96 | 75.03 | 72.66 | 74.43 | 820,225 | +1.68(+2.31%) |
Mar 02, 2023 | 74.01 | 74.20 | 72.28 | 72.75 | 755,599 | -1.56(-2.10%) |