Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 76.78 | 77.27 | 74.63 | 74.94 | 1,416,051 | -0.31(-0.41%) |
May 05, 2023 | 75.79 | 76.78 | 74.43 | 75.25 | 1,495,891 | +1.60(+2.17%) |
May 04, 2023 | 73.78 | 75.28 | 72.90 | 73.65 | 1,911,124 | -0.06(-0.08%) |
May 03, 2023 | 73.52 | 75.38 | 71.60 | 73.71 | 2,511,153 | -2.95(-3.84%) |
May 02, 2023 | 77.26 | 77.78 | 75.03 | 76.66 | 2,110,597 | -2.04(-2.59%) |
May 01, 2023 | 78.19 | 79.38 | 77.83 | 78.69 | 1,091,777 | -0.42(-0.53%) |
Apr 28, 2023 | 77.29 | 79.68 | 76.99 | 79.11 | 1,497,592 | +2.22(+2.89%) |
Apr 27, 2023 | 75.91 | 77.51 | 75.46 | 76.89 | 1,245,270 | +0.99(+1.30%) |
Apr 26, 2023 | 75.60 | 76.32 | 74.47 | 75.91 | 1,384,386 | -0.47(-0.61%) |
Apr 25, 2023 | 78.03 | 78.05 | 75.93 | 76.38 | 1,339,699 | -2.54(-3.21%) |
Apr 24, 2023 | 77.57 | 79.17 | 77.22 | 78.91 | 1,061,847 | +1.55(+2.00%) |
Apr 21, 2023 | 77.42 | 77.42 | 76.45 | 77.36 | 1,145,360 | -0.14(-0.19%) |
Apr 20, 2023 | 76.81 | 77.52 | 76.32 | 77.51 | 1,120,054 | +0.07(+0.09%) |
Apr 19, 2023 | 76.55 | 77.84 | 76.24 | 77.44 | 798,758 | -0.41(-0.53%) |
Apr 18, 2023 | 78.03 | 78.46 | 77.20 | 77.85 | 972,225 | -0.22(-0.28%) |
Apr 17, 2023 | 78.46 | 78.65 | 77.68 | 78.07 | 1,469,564 | +0.58(+0.75%) |
Apr 14, 2023 | 77.06 | 77.77 | 76.89 | 77.49 | 2,097,617 | +0.43(+0.56%) |
Apr 13, 2023 | 75.25 | 77.39 | 75.22 | 77.06 | 1,862,119 | +1.39(+1.83%) |
Apr 12, 2023 | 75.83 | 76.56 | 75.22 | 75.67 | 1,309,443 | +0.17(+0.23%) |
Apr 11, 2023 | 74.22 | 75.52 | 73.94 | 75.50 | 1,591,466 | +1.30(+1.75%) |
Apr 10, 2023 | 72.85 | 75.45 | 72.70 | 74.20 | 1,516,321 | +2.16(+3.00%) |
Apr 06, 2023 | 73.08 | 73.26 | 71.73 | 72.03 | 884,695 | -1.38(-1.88%) |
Apr 05, 2023 | 73.66 | 74.26 | 72.23 | 73.41 | 1,354,307 | +0.39(+0.54%) |
Apr 04, 2023 | 73.94 | 74.14 | 71.77 | 73.02 | 1,485,570 | -0.54(-0.73%) |
Apr 03, 2023 | 74.59 | 75.59 | 72.39 | 73.55 | 1,460,191 | +0.79(+1.09%) |
Mar 31, 2023 | 72.45 | 73.37 | 72.10 | 72.76 | 922,840 | +1.01(+1.41%) |
Mar 30, 2023 | 72.41 | 72.48 | 71.25 | 71.75 | 1,004,723 | -0.12(-0.17%) |
Mar 29, 2023 | 73.04 | 73.04 | 71.70 | 71.87 | 1,114,062 | -0.65(-0.90%) |
Mar 28, 2023 | 71.77 | 73.72 | 71.59 | 72.52 | 1,018,311 | +0.39(+0.54%) |
Mar 27, 2023 | 71.23 | 72.89 | 70.36 | 72.13 | 1,280,932 | +1.03(+1.45%) |
Mar 24, 2023 | 69.44 | 71.86 | 69.06 | 71.10 | 1,633,923 | +1.10(+1.57%) |
Mar 23, 2023 | 70.90 | 71.54 | 69.11 | 70.00 | 1,863,612 | -0.62(-0.88%) |
Mar 22, 2023 | 71.77 | 72.16 | 70.44 | 70.62 | 1,231,418 | -1.09(-1.52%) |
Mar 21, 2023 | 71.44 | 72.50 | 70.35 | 71.71 | 1,337,610 | +1.15(+1.63%) |
Mar 20, 2023 | 69.10 | 71.54 | 68.83 | 70.56 | 1,729,772 | +1.60(+2.32%) |
Mar 17, 2023 | 69.17 | 69.71 | 67.97 | 68.96 | 2,862,869 | -1.13(-1.61%) |
Mar 16, 2023 | 67.00 | 70.37 | 66.67 | 70.09 | 2,000,000 | +1.52(+2.22%) |
Mar 15, 2023 | 68.45 | 69.64 | 66.74 | 68.57 | 2,503,910 | -2.93(-4.10%) |
Mar 14, 2023 | 71.29 | 73.22 | 70.44 | 71.50 | 1,018,267 | +0.44(+0.62%) |
Mar 13, 2023 | 70.05 | 72.47 | 69.16 | 71.06 | 1,380,667 | -0.88(-1.22%) |
Mar 10, 2023 | 73.10 | 74.04 | 71.39 | 71.94 | 1,249,361 | -1.29(-1.76%) |
Mar 09, 2023 | 75.35 | 76.22 | 73.20 | 73.23 | 1,113,699 | -1.82(-2.42%) |
Mar 08, 2023 | 75.35 | 76.65 | 74.27 | 75.05 | 1,562,676 | -0.71(-0.93%) |
Mar 07, 2023 | 75.82 | 76.52 | 75.20 | 75.76 | 1,332,060 | -0.30(-0.39%) |
Mar 06, 2023 | 77.53 | 78.01 | 75.27 | 76.05 | 2,705,112 | -3.25(-4.10%) |
Mar 03, 2023 | 75.85 | 79.39 | 75.85 | 79.31 | 1,901,439 | +1.97(+2.55%) |
Mar 02, 2023 | 76.65 | 77.60 | 75.93 | 77.34 | 1,495,805 | +0.70(+0.91%) |