Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 66.35 | 66.71 | 64.91 | 65.18 | 221,101 | -1.18(-1.78%) |
May 05, 2023 | 65.55 | 66.46 | 64.80 | 66.36 | 336,574 | +1.12(+1.71%) |
May 04, 2023 | 64.40 | 65.30 | 63.35 | 65.24 | 245,432 | +0.66(+1.02%) |
May 03, 2023 | 64.34 | 66.01 | 64.11 | 64.59 | 514,308 | +1.01(+1.59%) |
May 02, 2023 | 64.01 | 64.50 | 62.89 | 63.57 | 315,528 | -0.95(-1.48%) |
May 01, 2023 | 64.66 | 65.58 | 64.47 | 64.53 | 208,758 | -0.09(-0.13%) |
Apr 28, 2023 | 65.58 | 65.79 | 64.39 | 64.61 | 266,427 | -0.96(-1.47%) |
Apr 27, 2023 | 64.59 | 65.60 | 64.19 | 65.58 | 182,578 | +1.04(+1.61%) |
Apr 26, 2023 | 66.06 | 66.36 | 64.01 | 64.54 | 329,737 | -2.08(-3.12%) |
Apr 25, 2023 | 66.06 | 66.77 | 65.98 | 66.62 | 162,568 | +0.19(+0.29%) |
Apr 24, 2023 | 66.97 | 67.00 | 66.15 | 66.43 | 149,797 | -0.27(-0.40%) |
Apr 21, 2023 | 66.94 | 67.09 | 66.04 | 66.69 | 168,471 | +0.12(+0.19%) |
Apr 20, 2023 | 67.35 | 67.35 | 66.30 | 66.57 | 173,046 | -0.16(-0.24%) |
Apr 19, 2023 | 66.20 | 66.83 | 65.97 | 66.73 | 178,914 | +0.89(+1.35%) |
Apr 18, 2023 | 66.37 | 66.59 | 64.96 | 65.84 | 207,188 | -0.61(-0.92%) |
Apr 17, 2023 | 65.05 | 66.92 | 64.98 | 66.45 | 281,751 | +1.57(+2.43%) |
Apr 14, 2023 | 65.92 | 66.14 | 64.77 | 64.88 | 276,949 | -1.24(-1.88%) |
Apr 13, 2023 | 66.30 | 66.63 | 64.65 | 66.12 | 318,596 | -0.41(-0.62%) |
Apr 12, 2023 | 68.03 | 68.25 | 66.46 | 66.53 | 262,657 | -1.27(-1.87%) |
Apr 11, 2023 | 68.07 | 68.75 | 67.51 | 67.80 | 187,015 | -0.26(-0.38%) |
Apr 10, 2023 | 67.44 | 68.22 | 67.25 | 68.06 | 267,751 | +0.24(+0.35%) |
Apr 06, 2023 | 68.66 | 68.66 | 67.38 | 67.82 | 238,223 | -0.41(-0.60%) |
Apr 05, 2023 | 66.56 | 68.29 | 66.56 | 68.23 | 417,793 | +1.86(+2.80%) |
Apr 04, 2023 | 66.53 | 66.65 | 65.70 | 66.37 | 226,992 | -0.07(-0.10%) |
Apr 03, 2023 | 66.59 | 67.07 | 66.18 | 66.44 | 266,649 | -0.48(-0.71%) |
Mar 31, 2023 | 67.91 | 68.15 | 66.55 | 66.91 | 483,282 | -0.66(-0.97%) |
Mar 30, 2023 | 67.31 | 67.66 | 66.75 | 67.57 | 238,136 | +0.52(+0.78%) |
Mar 29, 2023 | 65.97 | 67.42 | 65.97 | 67.05 | 275,293 | +0.99(+1.50%) |
Mar 28, 2023 | 65.63 | 66.58 | 65.56 | 66.05 | 205,060 | -0.04(-0.06%) |
Mar 27, 2023 | 66.59 | 66.83 | 65.93 | 66.09 | 242,718 | +0.07(+0.10%) |
Mar 24, 2023 | 63.75 | 66.04 | 63.61 | 66.03 | 214,530 | +2.28(+3.58%) |
Mar 23, 2023 | 64.12 | 65.11 | 63.38 | 63.75 | 254,954 | -0.56(-0.88%) |
Mar 22, 2023 | 65.83 | 66.17 | 64.24 | 64.31 | 243,107 | -1.40(-2.13%) |
Mar 21, 2023 | 67.41 | 67.57 | 64.98 | 65.71 | 252,160 | -1.36(-2.03%) |
Mar 20, 2023 | 67.24 | 68.34 | 67.05 | 67.08 | 264,596 | +0.29(+0.43%) |
Mar 17, 2023 | 67.58 | 67.60 | 66.09 | 66.79 | 710,323 | -1.00(-1.48%) |
Mar 16, 2023 | 65.89 | 68.52 | 65.89 | 67.79 | 411,313 | +1.45(+2.19%) |
Mar 15, 2023 | 65.75 | 66.91 | 65.34 | 66.34 | 339,506 | -0.10(-0.16%) |
Mar 14, 2023 | 65.77 | 67.13 | 65.52 | 66.45 | 510,451 | +1.68(+2.59%) |
Mar 13, 2023 | 62.94 | 65.69 | 62.94 | 64.77 | 290,146 | +1.35(+2.12%) |
Mar 10, 2023 | 64.08 | 64.11 | 62.58 | 63.42 | 295,306 | -0.72(-1.12%) |
Mar 09, 2023 | 64.57 | 65.01 | 64.02 | 64.14 | 311,207 | -0.36(-0.56%) |
Mar 08, 2023 | 64.42 | 64.91 | 63.95 | 64.50 | 266,773 | +0.27(+0.43%) |
Mar 07, 2023 | 65.04 | 65.08 | 63.72 | 64.23 | 453,051 | -0.69(-1.06%) |
Mar 06, 2023 | 65.97 | 66.53 | 64.83 | 64.91 | 940,818 | -1.14(-1.73%) |
Mar 03, 2023 | 66.20 | 66.28 | 65.39 | 66.06 | 413,652 | +0.25(+0.39%) |
Mar 02, 2023 | 66.12 | 66.12 | 65.32 | 65.80 | 292,835 | -0.70(-1.05%) |