Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 69.32 | 69.85 | 65.84 | 66.08 | 2,984,878 | -2.01(-2.96%) |
May 05, 2023 | 69.72 | 69.72 | 67.27 | 68.09 | 3,394,897 | -0.42(-0.61%) |
May 04, 2023 | 71.83 | 72.32 | 68.17 | 68.51 | 3,040,742 | -3.70(-5.12%) |
May 03, 2023 | 73.57 | 74.48 | 72.20 | 72.21 | 2,870,144 | -0.21(-0.28%) |
May 02, 2023 | 70.66 | 73.10 | 67.77 | 72.41 | 5,221,025 | +2.06(+2.93%) |
May 01, 2023 | 70.20 | 70.56 | 68.97 | 70.35 | 2,725,948 | +0.36(+0.52%) |
Apr 28, 2023 | 67.88 | 70.06 | 67.14 | 69.99 | 2,648,466 | +1.44(+2.10%) |
Apr 27, 2023 | 70.26 | 70.43 | 68.00 | 68.55 | 2,376,522 | -1.38(-1.97%) |
Apr 26, 2023 | 70.58 | 71.41 | 69.75 | 69.93 | 1,722,093 | -0.79(-1.12%) |
Apr 25, 2023 | 71.77 | 72.32 | 70.59 | 70.72 | 1,694,648 | -2.22(-3.04%) |
Apr 24, 2023 | 72.86 | 73.33 | 72.26 | 72.94 | 1,465,275 | +0.16(+0.21%) |
Apr 21, 2023 | 72.42 | 72.88 | 71.62 | 72.78 | 2,095,161 | -0.02(-0.03%) |
Apr 20, 2023 | 71.84 | 73.09 | 71.46 | 72.80 | 1,775,027 | +0.06(+0.08%) |
Apr 19, 2023 | 72.67 | 73.46 | 71.02 | 72.75 | 2,055,592 | -0.65(-0.88%) |
Apr 18, 2023 | 75.58 | 75.78 | 72.47 | 73.39 | 3,088,376 | -2.88(-3.78%) |
Apr 17, 2023 | 75.32 | 76.59 | 75.28 | 76.28 | 1,995,191 | +0.91(+1.21%) |
Apr 14, 2023 | 76.13 | 76.91 | 74.82 | 75.37 | 1,451,490 | +0.04(+0.05%) |
Apr 13, 2023 | 75.11 | 76.12 | 74.52 | 75.33 | 2,259,421 | -0.02(-0.03%) |
Apr 12, 2023 | 75.67 | 76.18 | 74.21 | 75.35 | 2,398,751 | -0.49(-0.64%) |
Apr 11, 2023 | 72.32 | 76.50 | 72.32 | 75.84 | 4,829,159 | +3.76(+5.22%) |
Apr 10, 2023 | 71.20 | 73.94 | 71.20 | 72.07 | 2,254,741 | +2.20(+3.15%) |
Apr 06, 2023 | 71.18 | 71.19 | 69.70 | 69.87 | 2,348,022 | -1.66(-2.32%) |
Apr 05, 2023 | 70.56 | 71.67 | 69.76 | 71.53 | 3,285,192 | +0.28(+0.40%) |
Apr 04, 2023 | 71.36 | 71.40 | 69.68 | 71.25 | 2,185,080 | -0.78(-1.09%) |
Apr 03, 2023 | 72.11 | 72.55 | 70.48 | 72.03 | 3,156,057 | +1.15(+1.63%) |
Mar 31, 2023 | 70.42 | 71.30 | 70.04 | 70.88 | 2,655,866 | +0.60(+0.85%) |
Mar 30, 2023 | 71.68 | 71.68 | 69.92 | 70.28 | 2,238,670 | -0.41(-0.58%) |
Mar 29, 2023 | 70.01 | 71.89 | 69.55 | 70.69 | 2,941,400 | +1.98(+2.89%) |
Mar 28, 2023 | 68.44 | 69.82 | 68.05 | 68.71 | 1,783,997 | +0.40(+0.59%) |
Mar 27, 2023 | 69.18 | 69.46 | 66.53 | 68.31 | 2,945,140 | +0.55(+0.81%) |
Mar 24, 2023 | 67.79 | 68.04 | 66.44 | 67.76 | 3,466,920 | -0.68(-1.00%) |
Mar 23, 2023 | 70.09 | 70.72 | 67.42 | 68.44 | 4,263,499 | -1.16(-1.67%) |
Mar 22, 2023 | 73.12 | 73.30 | 69.55 | 69.61 | 2,537,939 | -3.42(-4.69%) |
Mar 21, 2023 | 72.89 | 73.96 | 72.47 | 73.03 | 2,416,707 | +2.07(+2.92%) |
Mar 20, 2023 | 70.79 | 71.94 | 69.03 | 70.96 | 3,620,102 | +1.60(+2.31%) |
Mar 17, 2023 | 71.18 | 71.66 | 69.16 | 69.35 | 7,797,955 | -2.08(-2.92%) |
Mar 16, 2023 | 70.08 | 71.92 | 69.19 | 71.44 | 3,832,076 | +0.57(+0.80%) |
Mar 15, 2023 | 71.47 | 72.29 | 69.12 | 70.87 | 3,921,113 | -2.08(-2.85%) |
Mar 14, 2023 | 74.43 | 75.94 | 72.37 | 72.95 | 3,443,651 | -0.62(-0.84%) |
Mar 13, 2023 | 75.28 | 75.39 | 73.39 | 73.57 | 3,636,697 | -3.16(-4.12%) |
Mar 10, 2023 | 78.95 | 79.95 | 76.49 | 76.72 | 2,971,546 | -2.58(-3.25%) |
Mar 09, 2023 | 82.60 | 83.06 | 79.27 | 79.31 | 2,340,279 | -3.09(-3.75%) |
Mar 08, 2023 | 81.43 | 82.81 | 80.96 | 82.40 | 2,092,030 | +1.06(+1.30%) |
Mar 07, 2023 | 83.28 | 83.28 | 80.89 | 81.34 | 2,277,682 | -2.76(-3.28%) |
Mar 06, 2023 | 83.66 | 84.38 | 82.60 | 84.10 | 1,985,095 | -0.15(-0.17%) |
Mar 03, 2023 | 84.80 | 85.49 | 83.72 | 84.24 | 2,269,483 | -0.70(-0.83%) |
Mar 02, 2023 | 82.56 | 85.02 | 81.39 | 84.95 | 2,863,928 | +1.69(+2.03%) |