Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 77.87 | 77.87 | 76.79 | 77.38 | 721,991 | -0.35(-0.45%) |
May 05, 2023 | 78.37 | 78.74 | 77.33 | 77.73 | 874,258 | +0.35(+0.45%) |
May 04, 2023 | 78.08 | 78.56 | 77.09 | 77.38 | 843,741 | -0.41(-0.52%) |
May 03, 2023 | 79.37 | 79.82 | 77.37 | 77.79 | 1,270,449 | -1.15(-1.45%) |
May 02, 2023 | 79.34 | 79.54 | 77.88 | 78.93 | 1,774,261 | -0.41(-0.51%) |
May 01, 2023 | 78.73 | 79.96 | 78.63 | 79.34 | 1,162,613 | +0.97(+1.24%) |
Apr 28, 2023 | 77.08 | 78.53 | 76.96 | 78.37 | 1,765,920 | +1.62(+2.11%) |
Apr 27, 2023 | 71.16 | 77.31 | 70.66 | 76.75 | 2,704,016 | +8.59(+12.60%) |
Apr 26, 2023 | 68.55 | 69.16 | 67.98 | 68.16 | 1,279,608 | -1.12(-1.61%) |
Apr 25, 2023 | 69.55 | 69.92 | 69.18 | 69.28 | 780,737 | -0.45(-0.65%) |
Apr 24, 2023 | 69.88 | 70.47 | 69.61 | 69.73 | 672,587 | -0.40(-0.56%) |
Apr 21, 2023 | 70.05 | 70.24 | 69.47 | 70.13 | 814,626 | +0.33(+0.47%) |
Apr 20, 2023 | 69.27 | 69.92 | 68.95 | 69.80 | 785,730 | +0.19(+0.27%) |
Apr 19, 2023 | 69.93 | 70.07 | 69.29 | 69.61 | 556,709 | -0.51(-0.73%) |
Apr 18, 2023 | 70.58 | 70.75 | 69.81 | 70.13 | 646,675 | -0.16(-0.22%) |
Apr 17, 2023 | 70.10 | 70.32 | 69.67 | 70.28 | 620,678 | +0.39(+0.55%) |
Apr 14, 2023 | 70.18 | 70.79 | 69.50 | 69.90 | 630,129 | -0.15(-0.22%) |
Apr 13, 2023 | 69.68 | 70.09 | 68.58 | 70.05 | 675,843 | +0.44(+0.64%) |
Apr 12, 2023 | 69.65 | 70.05 | 69.34 | 69.61 | 495,415 | +0.38(+0.56%) |
Apr 11, 2023 | 69.13 | 69.60 | 68.95 | 69.22 | 487,984 | +0.45(+0.66%) |
Apr 10, 2023 | 67.75 | 68.78 | 67.74 | 68.77 | 369,163 | +0.76(+1.12%) |
Apr 06, 2023 | 68.50 | 68.59 | 67.78 | 68.01 | 503,889 | -0.49(-0.72%) |
Apr 05, 2023 | 69.20 | 69.45 | 67.93 | 68.51 | 811,308 | -1.14(-1.64%) |
Apr 04, 2023 | 71.39 | 71.39 | 69.27 | 69.65 | 914,491 | -1.66(-2.32%) |
Apr 03, 2023 | 71.71 | 71.99 | 70.89 | 71.30 | 1,039,010 | -0.62(-0.86%) |
Mar 31, 2023 | 71.18 | 72.01 | 71.01 | 71.92 | 788,919 | +1.24(+1.76%) |
Mar 30, 2023 | 70.79 | 71.09 | 70.63 | 70.68 | 624,059 | +0.41(+0.59%) |
Mar 29, 2023 | 70.08 | 70.34 | 69.72 | 70.27 | 849,132 | +0.89(+1.28%) |
Mar 28, 2023 | 68.96 | 69.43 | 68.85 | 69.38 | 647,772 | +0.52(+0.76%) |
Mar 27, 2023 | 68.77 | 68.95 | 68.27 | 68.86 | 1,099,335 | +0.84(+1.23%) |
Mar 24, 2023 | 67.56 | 68.09 | 66.97 | 68.02 | 769,641 | +0.01(+0.01%) |
Mar 23, 2023 | 67.33 | 68.92 | 67.12 | 68.01 | 1,129,113 | +0.73(+1.08%) |
Mar 22, 2023 | 68.43 | 68.91 | 67.23 | 67.28 | 622,586 | -1.17(-1.71%) |
Mar 21, 2023 | 68.70 | 68.95 | 67.74 | 68.46 | 689,755 | +0.55(+0.81%) |
Mar 20, 2023 | 66.70 | 68.00 | 66.62 | 67.90 | 655,926 | +1.66(+2.50%) |
Mar 17, 2023 | 66.94 | 66.94 | 65.72 | 66.25 | 1,362,354 | -0.81(-1.20%) |
Mar 16, 2023 | 65.60 | 67.33 | 65.55 | 67.06 | 831,825 | +0.89(+1.34%) |
Mar 15, 2023 | 66.80 | 66.99 | 65.19 | 66.17 | 1,031,762 | -1.70(-2.51%) |
Mar 14, 2023 | 67.29 | 68.15 | 66.83 | 67.87 | 832,848 | +1.73(+2.62%) |
Mar 13, 2023 | 65.94 | 67.04 | 65.48 | 66.14 | 693,192 | -0.50(-0.75%) |
Mar 10, 2023 | 68.14 | 68.14 | 65.95 | 66.64 | 892,049 | -1.43(-2.10%) |
Mar 09, 2023 | 69.06 | 69.36 | 67.82 | 68.07 | 646,293 | -0.77(-1.12%) |
Mar 08, 2023 | 68.66 | 69.00 | 68.44 | 68.84 | 669,390 | +0.22(+0.32%) |
Mar 07, 2023 | 69.38 | 69.45 | 68.39 | 68.62 | 768,816 | -0.72(-1.04%) |
Mar 06, 2023 | 70.03 | 70.21 | 69.19 | 69.34 | 764,609 | -0.68(-0.97%) |
Mar 03, 2023 | 68.96 | 70.02 | 68.59 | 70.02 | 1,115,755 | +1.19(+1.73%) |
Mar 02, 2023 | 67.82 | 68.90 | 67.59 | 68.83 | 1,043,458 | +0.69(+1.01%) |