Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 71.79 | 72.85 | 71.49 | 72.41 | 442,366 | +0.73(+1.02%) |
May 05, 2023 | 71.34 | 72.41 | 71.13 | 71.68 | 468,303 | +0.93(+1.32%) |
May 04, 2023 | 72.37 | 72.83 | 69.48 | 70.75 | 549,399 | -1.96(-2.69%) |
May 03, 2023 | 73.67 | 74.72 | 72.46 | 72.70 | 817,755 | -1.04(-1.41%) |
May 02, 2023 | 71.30 | 73.95 | 70.76 | 73.74 | 861,111 | +2.47(+3.46%) |
May 01, 2023 | 71.39 | 72.20 | 71.00 | 71.28 | 598,083 | -0.09(-0.12%) |
Apr 28, 2023 | 71.29 | 71.59 | 70.54 | 71.37 | 788,408 | +0.14(+0.19%) |
Apr 27, 2023 | 70.88 | 71.82 | 69.80 | 71.23 | 684,671 | +0.82(+1.17%) |
Apr 26, 2023 | 71.75 | 71.87 | 69.98 | 70.41 | 766,399 | -1.28(-1.78%) |
Apr 25, 2023 | 72.26 | 73.21 | 70.11 | 71.68 | 1,982,701 | +3.80(+5.60%) |
Apr 24, 2023 | 67.45 | 68.70 | 67.43 | 67.88 | 925,032 | +0.37(+0.54%) |
Apr 21, 2023 | 68.36 | 68.50 | 66.88 | 67.52 | 584,259 | -0.58(-0.86%) |
Apr 20, 2023 | 67.13 | 68.12 | 67.02 | 68.10 | 424,960 | +0.54(+0.81%) |
Apr 19, 2023 | 67.61 | 67.66 | 66.94 | 67.56 | 344,297 | -0.18(-0.26%) |
Apr 18, 2023 | 67.82 | 68.17 | 67.03 | 67.73 | 682,117 | +0.10(+0.15%) |
Apr 17, 2023 | 66.55 | 67.66 | 66.40 | 67.63 | 754,714 | +1.03(+1.55%) |
Apr 14, 2023 | 66.06 | 66.84 | 65.35 | 66.61 | 1,026,716 | -0.91(-1.35%) |
Apr 13, 2023 | 67.46 | 67.69 | 66.47 | 67.52 | 381,351 | +0.50(+0.74%) |
Apr 12, 2023 | 66.52 | 67.64 | 66.16 | 67.02 | 639,117 | +1.05(+1.59%) |
Apr 11, 2023 | 66.46 | 66.61 | 65.54 | 65.97 | 523,379 | -0.23(-0.34%) |
Apr 10, 2023 | 64.72 | 66.55 | 64.72 | 66.20 | 655,592 | +1.21(+1.86%) |
Apr 06, 2023 | 66.38 | 66.38 | 64.86 | 64.99 | 750,473 | -1.46(-2.19%) |
Apr 05, 2023 | 66.90 | 67.02 | 66.01 | 66.45 | 521,698 | -0.96(-1.42%) |
Apr 04, 2023 | 68.60 | 68.80 | 67.03 | 67.41 | 454,726 | -1.27(-1.85%) |
Apr 03, 2023 | 67.43 | 68.76 | 67.43 | 68.67 | 493,063 | +1.10(+1.63%) |
Mar 31, 2023 | 68.02 | 68.23 | 67.11 | 67.58 | 760,968 | +0.18(+0.26%) |
Mar 30, 2023 | 68.87 | 69.00 | 67.33 | 67.40 | 750,859 | -1.10(-1.60%) |
Mar 29, 2023 | 68.34 | 68.58 | 67.74 | 68.50 | 376,815 | +0.83(+1.23%) |
Mar 28, 2023 | 67.52 | 68.30 | 67.52 | 67.66 | 248,996 | +0.09(+0.13%) |
Mar 27, 2023 | 67.38 | 67.68 | 66.59 | 67.58 | 394,929 | +0.76(+1.14%) |
Mar 24, 2023 | 65.51 | 67.11 | 65.21 | 66.81 | 484,973 | +0.57(+0.87%) |
Mar 23, 2023 | 67.00 | 67.36 | 65.48 | 66.24 | 402,004 | -0.53(-0.80%) |
Mar 22, 2023 | 67.66 | 68.51 | 66.67 | 66.77 | 602,408 | -1.09(-1.60%) |
Mar 21, 2023 | 68.00 | 68.45 | 67.27 | 67.86 | 401,978 | +1.45(+2.18%) |
Mar 20, 2023 | 66.32 | 67.52 | 66.03 | 66.42 | 482,865 | +0.94(+1.44%) |
Mar 17, 2023 | 66.65 | 66.93 | 65.02 | 65.48 | 1,179,284 | -1.88(-2.79%) |
Mar 16, 2023 | 64.25 | 67.61 | 64.22 | 67.36 | 504,836 | +2.29(+3.51%) |
Mar 15, 2023 | 66.37 | 66.89 | 63.63 | 65.07 | 798,314 | -2.91(-4.28%) |
Mar 14, 2023 | 68.55 | 69.53 | 67.20 | 67.98 | 635,402 | +0.78(+1.16%) |
Mar 13, 2023 | 66.69 | 67.68 | 66.13 | 67.20 | 565,995 | -0.53(-0.79%) |
Mar 10, 2023 | 69.57 | 69.57 | 67.05 | 67.73 | 949,467 | -2.04(-2.92%) |
Mar 09, 2023 | 71.94 | 72.07 | 69.65 | 69.77 | 410,880 | -1.86(-2.60%) |
Mar 08, 2023 | 72.38 | 72.38 | 71.09 | 71.63 | 461,667 | -0.61(-0.85%) |
Mar 07, 2023 | 72.36 | 72.92 | 72.12 | 72.25 | 521,513 | -0.17(-0.23%) |
Mar 06, 2023 | 73.59 | 73.87 | 72.29 | 72.42 | 541,397 | -1.35(-1.83%) |
Mar 03, 2023 | 73.73 | 73.93 | 72.75 | 73.76 | 465,071 | +0.34(+0.46%) |
Mar 02, 2023 | 71.52 | 73.70 | 71.42 | 73.43 | 531,230 | +1.53(+2.13%) |