Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 64.50 | 64.58 | 63.22 | 63.44 | 2,414,592 | -0.72(-1.13%) |
May 05, 2023 | 63.52 | 64.33 | 63.37 | 64.16 | 2,694,905 | +1.42(+2.26%) |
May 04, 2023 | 62.67 | 63.15 | 61.95 | 62.74 | 3,139,908 | -0.33(-0.53%) |
May 03, 2023 | 63.60 | 64.47 | 62.94 | 63.08 | 4,800,006 | -0.62(-0.97%) |
May 02, 2023 | 62.66 | 63.75 | 61.51 | 63.69 | 10,241,156 | -4.26(-6.27%) |
May 01, 2023 | 68.37 | 69.02 | 67.75 | 67.96 | 2,595,856 | -0.33(-0.49%) |
Apr 28, 2023 | 67.10 | 68.58 | 67.10 | 68.29 | 3,485,191 | +1.00(+1.48%) |
Apr 27, 2023 | 66.19 | 67.47 | 66.03 | 67.29 | 2,779,105 | +1.30(+1.97%) |
Apr 26, 2023 | 66.41 | 66.77 | 65.46 | 65.99 | 3,303,248 | -0.61(-0.91%) |
Apr 25, 2023 | 68.12 | 68.30 | 66.50 | 66.59 | 3,601,278 | -2.51(-3.63%) |
Apr 24, 2023 | 68.53 | 69.13 | 68.40 | 69.10 | 3,013,362 | +0.65(+0.94%) |
Apr 21, 2023 | 68.52 | 68.61 | 67.91 | 68.45 | 3,691,199 | -0.39(-0.57%) |
Apr 20, 2023 | 69.06 | 69.57 | 68.48 | 68.85 | 2,659,822 | -0.90(-1.29%) |
Apr 19, 2023 | 69.88 | 69.95 | 69.43 | 69.75 | 1,662,561 | -0.41(-0.59%) |
Apr 18, 2023 | 70.29 | 70.47 | 69.51 | 70.16 | 3,170,239 | +0.47(+0.67%) |
Apr 17, 2023 | 69.05 | 69.70 | 68.92 | 69.69 | 2,721,320 | +0.68(+0.98%) |
Apr 14, 2023 | 69.79 | 70.37 | 68.62 | 69.01 | 3,087,481 | -0.79(-1.14%) |
Apr 13, 2023 | 69.29 | 69.97 | 68.90 | 69.81 | 2,689,981 | +0.43(+0.62%) |
Apr 12, 2023 | 70.07 | 70.36 | 69.04 | 69.38 | 3,137,765 | +0.15(+0.21%) |
Apr 11, 2023 | 68.78 | 69.60 | 68.64 | 69.23 | 2,050,690 | +0.85(+1.25%) |
Apr 10, 2023 | 67.75 | 68.41 | 67.50 | 68.38 | 2,310,842 | +0.17(+0.24%) |
Apr 06, 2023 | 68.54 | 68.80 | 67.73 | 68.21 | 2,948,917 | -0.71(-1.02%) |
Apr 05, 2023 | 68.08 | 68.97 | 67.88 | 68.92 | 3,398,958 | +0.14(+0.20%) |
Apr 04, 2023 | 70.09 | 70.22 | 68.32 | 68.78 | 3,107,196 | -1.64(-2.32%) |
Apr 03, 2023 | 70.52 | 71.36 | 70.25 | 70.41 | 3,651,906 | +0.12(+0.17%) |
Mar 31, 2023 | 69.27 | 70.37 | 69.22 | 70.30 | 2,551,783 | +1.12(+1.61%) |
Mar 30, 2023 | 69.95 | 70.01 | 69.02 | 69.18 | 2,092,938 | -0.20(-0.28%) |
Mar 29, 2023 | 68.97 | 69.64 | 68.67 | 69.38 | 2,468,364 | +1.22(+1.80%) |
Mar 28, 2023 | 67.58 | 68.27 | 67.42 | 68.15 | 2,104,724 | +0.63(+0.93%) |
Mar 27, 2023 | 67.73 | 68.05 | 67.41 | 67.52 | 1,774,982 | +0.33(+0.50%) |
Mar 24, 2023 | 66.35 | 67.50 | 65.46 | 67.19 | 2,229,134 | +0.23(+0.35%) |
Mar 23, 2023 | 66.91 | 67.88 | 66.12 | 66.96 | 2,554,017 | +0.16(+0.23%) |
Mar 22, 2023 | 67.91 | 68.66 | 66.77 | 66.80 | 2,965,257 | -1.44(-2.11%) |
Mar 21, 2023 | 68.75 | 69.03 | 67.92 | 68.24 | 3,443,223 | +0.72(+1.07%) |
Mar 20, 2023 | 66.61 | 67.93 | 66.60 | 67.51 | 3,587,158 | +1.35(+2.04%) |
Mar 17, 2023 | 67.52 | 67.52 | 66.04 | 66.16 | 14,900,593 | -1.64(-2.41%) |
Mar 16, 2023 | 65.82 | 68.12 | 65.53 | 67.80 | 4,483,646 | +1.35(+2.03%) |
Mar 15, 2023 | 67.16 | 67.35 | 65.67 | 66.45 | 5,076,154 | -2.41(-3.50%) |
Mar 14, 2023 | 69.00 | 69.75 | 68.13 | 68.86 | 3,036,621 | +1.03(+1.52%) |
Mar 13, 2023 | 68.06 | 68.54 | 67.15 | 67.83 | 3,190,379 | -1.07(-1.55%) |
Mar 10, 2023 | 69.10 | 69.75 | 68.12 | 68.90 | 3,588,964 | -0.47(-0.68%) |
Mar 09, 2023 | 71.03 | 71.20 | 69.12 | 69.37 | 3,618,910 | -1.25(-1.78%) |
Mar 08, 2023 | 69.77 | 71.03 | 69.50 | 70.62 | 3,009,980 | +0.95(+1.36%) |
Mar 07, 2023 | 71.03 | 71.03 | 69.18 | 69.67 | 3,797,498 | -1.64(-2.29%) |
Mar 06, 2023 | 72.74 | 72.90 | 71.01 | 71.31 | 3,359,450 | -1.81(-2.48%) |
Mar 03, 2023 | 73.83 | 73.83 | 72.90 | 73.12 | 2,895,892 | -0.25(-0.35%) |
Mar 02, 2023 | 71.99 | 73.45 | 71.50 | 73.37 | 2,358,595 | +1.21(+1.68%) |