Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 69.80 | 70.31 | 69.56 | 70.14 | 171,185 | +0.14(+0.20%) |
May 05, 2023 | 70.02 | 71.37 | 69.95 | 70.00 | 282,717 | -0.10(-0.14%) |
May 04, 2023 | 68.69 | 70.69 | 68.01 | 70.10 | 413,038 | +2.77(+4.11%) |
May 03, 2023 | 69.00 | 69.64 | 67.08 | 67.33 | 428,363 | -0.18(-0.27%) |
May 02, 2023 | 68.48 | 68.48 | 66.93 | 67.51 | 378,476 | -1.19(-1.73%) |
May 01, 2023 | 68.93 | 69.45 | 68.51 | 68.70 | 255,415 | -0.66(-0.94%) |
Apr 28, 2023 | 68.49 | 69.43 | 67.73 | 69.36 | 178,305 | +0.53(+0.76%) |
Apr 27, 2023 | 68.24 | 69.00 | 67.42 | 68.83 | 156,379 | +0.80(+1.18%) |
Apr 26, 2023 | 66.37 | 68.18 | 66.25 | 68.03 | 226,459 | +1.64(+2.47%) |
Apr 25, 2023 | 66.53 | 66.61 | 65.91 | 66.39 | 98,251 | -0.60(-0.90%) |
Apr 24, 2023 | 66.58 | 67.09 | 66.35 | 66.99 | 86,051 | +0.19(+0.28%) |
Apr 21, 2023 | 66.54 | 67.24 | 66.35 | 66.80 | 103,131 | +0.31(+0.47%) |
Apr 20, 2023 | 66.36 | 66.60 | 66.05 | 66.49 | 88,932 | -0.09(-0.14%) |
Apr 19, 2023 | 66.82 | 66.86 | 66.48 | 66.58 | 74,460 | -0.42(-0.63%) |
Apr 18, 2023 | 67.17 | 67.33 | 66.04 | 67.00 | 150,935 | -0.08(-0.12%) |
Apr 17, 2023 | 67.91 | 67.91 | 67.03 | 67.08 | 134,370 | -0.94(-1.38%) |
Apr 14, 2023 | 69.11 | 69.28 | 67.29 | 68.02 | 119,180 | -1.01(-1.46%) |
Apr 13, 2023 | 67.26 | 69.08 | 67.17 | 69.03 | 162,364 | +1.92(+2.85%) |
Apr 12, 2023 | 67.78 | 67.87 | 66.96 | 67.11 | 107,356 | -0.35(-0.52%) |
Apr 11, 2023 | 67.91 | 68.51 | 66.71 | 67.46 | 263,839 | -0.61(-0.90%) |
Apr 10, 2023 | 67.72 | 68.34 | 67.14 | 68.07 | 201,961 | +0.18(+0.27%) |
Apr 06, 2023 | 67.55 | 67.93 | 66.58 | 67.89 | 249,826 | +0.43(+0.64%) |
Apr 05, 2023 | 69.07 | 69.07 | 67.36 | 67.46 | 264,906 | -1.60(-2.32%) |
Apr 04, 2023 | 69.40 | 69.58 | 68.52 | 69.06 | 273,573 | -0.55(-0.79%) |
Apr 03, 2023 | 68.80 | 69.77 | 68.68 | 69.61 | 342,031 | +0.31(+0.45%) |
Mar 31, 2023 | 68.15 | 69.57 | 68.05 | 69.30 | 387,342 | +1.22(+1.79%) |
Mar 30, 2023 | 67.30 | 68.60 | 67.03 | 68.08 | 279,618 | +0.80(+1.19%) |
Mar 29, 2023 | 65.50 | 67.37 | 65.50 | 67.28 | 505,422 | +2.40(+3.70%) |
Mar 28, 2023 | 63.56 | 65.35 | 63.11 | 64.88 | 440,092 | +0.95(+1.49%) |
Mar 27, 2023 | 65.21 | 66.75 | 63.82 | 63.93 | 1,024,119 | +6.10(+10.55%) |
Mar 24, 2023 | 56.66 | 57.90 | 56.41 | 57.83 | 138,689 | +0.77(+1.35%) |
Mar 23, 2023 | 56.41 | 57.45 | 56.05 | 57.06 | 167,683 | +0.80(+1.42%) |
Mar 22, 2023 | 58.08 | 58.40 | 56.21 | 56.26 | 258,007 | -1.99(-3.42%) |
Mar 21, 2023 | 58.17 | 58.53 | 57.14 | 58.25 | 210,627 | +0.42(+0.73%) |
Mar 20, 2023 | 57.37 | 58.52 | 57.03 | 57.83 | 185,858 | +0.69(+1.21%) |
Mar 17, 2023 | 57.87 | 58.19 | 56.68 | 57.14 | 492,761 | -0.76(-1.31%) |
Mar 16, 2023 | 54.86 | 58.27 | 54.03 | 57.90 | 296,186 | +2.72(+4.93%) |
Mar 15, 2023 | 54.89 | 55.52 | 54.39 | 55.18 | 225,727 | -0.54(-0.97%) |
Mar 14, 2023 | 54.30 | 55.92 | 54.30 | 55.72 | 222,338 | +2.30(+4.31%) |
Mar 13, 2023 | 54.66 | 54.80 | 53.39 | 53.42 | 372,859 | -1.80(-3.26%) |
Mar 10, 2023 | 55.69 | 56.16 | 54.95 | 55.22 | 541,083 | -0.75(-1.34%) |
Mar 09, 2023 | 56.01 | 56.74 | 55.78 | 55.97 | 291,951 | -0.05(-0.09%) |
Mar 08, 2023 | 55.95 | 56.19 | 55.79 | 56.02 | 145,174 | +0.16(+0.29%) |
Mar 07, 2023 | 56.22 | 56.60 | 55.59 | 55.86 | 185,580 | -0.27(-0.48%) |
Mar 06, 2023 | 56.43 | 56.87 | 55.66 | 56.13 | 155,002 | -0.47(-0.83%) |
Mar 03, 2023 | 56.18 | 56.95 | 56.18 | 56.60 | 158,251 | +0.48(+0.86%) |
Mar 02, 2023 | 55.74 | 56.69 | 55.58 | 56.12 | 205,183 | +0.19(+0.34%) |