Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 71.69 | 71.87 | 71.16 | 71.64 | 460,903 | +0.12(+0.16%) |
May 05, 2023 | 70.74 | 71.84 | 70.74 | 71.52 | 1,133,032 | +1.63(+2.33%) |
May 04, 2023 | 71.10 | 71.13 | 69.57 | 69.89 | 1,779,070 | -2.19(-3.03%) |
May 03, 2023 | 72.58 | 73.38 | 72.01 | 72.08 | 621,726 | -0.36(-0.50%) |
May 02, 2023 | 73.47 | 73.47 | 71.51 | 72.44 | 686,410 | -1.30(-1.76%) |
May 01, 2023 | 74.14 | 74.57 | 73.73 | 73.74 | 513,542 | -0.43(-0.58%) |
Apr 28, 2023 | 72.95 | 74.29 | 72.92 | 74.16 | 246,717 | +1.25(+1.71%) |
Apr 27, 2023 | 71.85 | 72.95 | 71.66 | 72.92 | 461,781 | +1.35(+1.88%) |
Apr 26, 2023 | 72.06 | 72.47 | 71.37 | 71.57 | 394,343 | -0.58(-0.80%) |
Apr 25, 2023 | 73.09 | 73.13 | 72.11 | 72.15 | 310,251 | -1.45(-1.97%) |
Apr 24, 2023 | 73.43 | 73.77 | 73.16 | 73.60 | 358,658 | +0.08(+0.11%) |
Apr 21, 2023 | 73.74 | 73.74 | 73.10 | 73.52 | 306,251 | -0.13(-0.17%) |
Apr 20, 2023 | 73.95 | 74.16 | 73.45 | 73.65 | 508,448 | -0.96(-1.28%) |
Apr 19, 2023 | 74.24 | 74.75 | 73.89 | 74.60 | 219,481 | -0.08(-0.10%) |
Apr 18, 2023 | 74.86 | 75.01 | 74.30 | 74.68 | 331,814 | -0.03(-0.04%) |
Apr 17, 2023 | 73.92 | 74.73 | 73.71 | 74.71 | 455,158 | +0.77(+1.04%) |
Apr 14, 2023 | 74.39 | 74.87 | 73.55 | 73.94 | 658,656 | -0.31(-0.42%) |
Apr 13, 2023 | 74.06 | 74.49 | 73.50 | 74.25 | 274,780 | +0.35(+0.48%) |
Apr 12, 2023 | 75.49 | 75.54 | 73.79 | 73.90 | 503,567 | -1.14(-1.52%) |
Apr 11, 2023 | 74.39 | 75.37 | 74.39 | 75.04 | 522,113 | +1.00(+1.34%) |
Apr 10, 2023 | 72.91 | 74.05 | 72.91 | 74.05 | 447,899 | +0.92(+1.25%) |
Apr 06, 2023 | 73.00 | 73.49 | 72.77 | 73.13 | 623,053 | +0.15(+0.20%) |
Apr 05, 2023 | 72.62 | 73.02 | 72.28 | 72.98 | 816,342 | -0.02(-0.03%) |
Apr 04, 2023 | 74.19 | 74.34 | 72.49 | 73.00 | 1,121,491 | -1.06(-1.44%) |
Apr 03, 2023 | 74.17 | 74.50 | 73.70 | 74.07 | 1,271,381 | +0.03(+0.04%) |
Mar 31, 2023 | 73.13 | 74.14 | 73.11 | 74.04 | 393,943 | +1.18(+1.62%) |
Mar 30, 2023 | 73.10 | 73.41 | 72.61 | 72.86 | 529,186 | +0.35(+0.48%) |
Mar 29, 2023 | 71.95 | 72.59 | 71.77 | 72.51 | 363,627 | +1.31(+1.84%) |
Mar 28, 2023 | 70.74 | 71.45 | 70.74 | 71.20 | 344,630 | +0.43(+0.61%) |
Mar 27, 2023 | 70.81 | 71.21 | 70.26 | 70.77 | 726,448 | +0.79(+1.13%) |
Mar 24, 2023 | 69.07 | 70.06 | 68.54 | 69.98 | 383,351 | +0.31(+0.45%) |
Mar 23, 2023 | 70.65 | 71.29 | 69.05 | 69.67 | 447,033 | -0.55(-0.78%) |
Mar 22, 2023 | 72.15 | 72.31 | 70.21 | 70.21 | 493,187 | -1.88(-2.61%) |
Mar 21, 2023 | 71.64 | 72.24 | 71.64 | 72.10 | 987,858 | +1.74(+2.47%) |
Mar 20, 2023 | 70.04 | 71.08 | 70.03 | 70.36 | 1,105,822 | +0.69(+0.99%) |
Mar 17, 2023 | 70.76 | 70.76 | 69.29 | 69.67 | 1,264,931 | -1.27(-1.79%) |
Mar 16, 2023 | 69.58 | 71.25 | 68.98 | 70.94 | 1,359,455 | +0.77(+1.09%) |
Mar 15, 2023 | 69.92 | 70.27 | 69.11 | 70.17 | 1,937,455 | -1.42(-1.99%) |
Mar 14, 2023 | 72.64 | 72.84 | 70.88 | 71.59 | 848,285 | +0.56(+0.79%) |
Mar 13, 2023 | 71.65 | 72.34 | 70.48 | 71.03 | 1,467,333 | -2.44(-3.32%) |
Mar 10, 2023 | 75.16 | 75.41 | 72.96 | 73.47 | 2,533,392 | -2.12(-2.81%) |
Mar 09, 2023 | 77.93 | 78.22 | 75.47 | 75.60 | 627,882 | -2.63(-3.37%) |
Mar 08, 2023 | 78.09 | 78.48 | 77.68 | 78.23 | 606,340 | +0.22(+0.29%) |
Mar 07, 2023 | 79.42 | 79.62 | 77.97 | 78.01 | 290,363 | -1.38(-1.73%) |
Mar 06, 2023 | 80.44 | 80.66 | 79.31 | 79.38 | 742,493 | -0.97(-1.21%) |
Mar 03, 2023 | 79.77 | 80.57 | 79.54 | 80.35 | 628,886 | +1.00(+1.26%) |
Mar 02, 2023 | 78.64 | 79.48 | 78.35 | 79.35 | 441,182 | +0.18(+0.23%) |