Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 76.60 | 76.64 | 75.17 | 75.61 | 3,974,003 | -1.12(-1.45%) |
May 05, 2023 | 75.77 | 76.81 | 75.26 | 76.73 | 4,795,258 | +1.18(+1.57%) |
May 04, 2023 | 76.60 | 76.66 | 75.44 | 75.55 | 4,743,408 | -0.89(-1.17%) |
May 03, 2023 | 77.44 | 77.84 | 76.12 | 76.44 | 5,256,581 | -0.95(-1.23%) |
May 02, 2023 | 78.44 | 78.93 | 77.05 | 77.39 | 5,870,174 | -0.94(-1.20%) |
May 01, 2023 | 79.35 | 79.42 | 78.13 | 78.34 | 5,780,192 | -0.76(-0.96%) |
Apr 28, 2023 | 79.40 | 79.71 | 77.05 | 79.10 | 11,232,906 | -1.29(-1.60%) |
Apr 27, 2023 | 80.57 | 80.69 | 79.29 | 80.39 | 8,999,267 | -0.18(-0.23%) |
Apr 26, 2023 | 81.05 | 81.22 | 79.76 | 80.57 | 4,798,691 | -1.81(-2.20%) |
Apr 25, 2023 | 83.66 | 83.78 | 82.26 | 82.38 | 5,590,199 | -1.04(-1.25%) |
Apr 24, 2023 | 83.34 | 84.06 | 83.21 | 83.42 | 6,891,771 | +0.13(+0.15%) |
Apr 21, 2023 | 81.66 | 83.59 | 81.54 | 83.29 | 8,355,898 | +1.78(+2.18%) |
Apr 20, 2023 | 80.58 | 81.66 | 80.53 | 81.51 | 6,161,008 | +0.58(+0.71%) |
Apr 19, 2023 | 80.30 | 81.12 | 80.23 | 80.94 | 3,234,692 | +0.33(+0.41%) |
Apr 18, 2023 | 80.57 | 80.75 | 79.83 | 80.61 | 4,452,639 | +0.13(+0.16%) |
Apr 17, 2023 | 80.25 | 80.57 | 79.89 | 80.48 | 4,619,466 | +0.63(+0.78%) |
Apr 14, 2023 | 79.89 | 80.09 | 78.87 | 79.86 | 5,078,892 | -0.26(-0.32%) |
Apr 13, 2023 | 78.86 | 80.18 | 78.82 | 80.12 | 4,390,978 | +1.06(+1.34%) |
Apr 12, 2023 | 79.83 | 80.09 | 78.65 | 79.06 | 5,349,251 | -0.36(-0.45%) |
Apr 11, 2023 | 79.43 | 79.96 | 79.14 | 79.42 | 3,813,832 | -0.06(-0.07%) |
Apr 10, 2023 | 80.34 | 80.34 | 79.20 | 79.47 | 3,704,224 | -0.74(-0.92%) |
Apr 06, 2023 | 80.89 | 81.62 | 80.11 | 80.21 | 3,875,802 | -0.27(-0.33%) |
Apr 05, 2023 | 79.18 | 80.55 | 78.84 | 80.48 | 4,796,656 | +1.47(+1.86%) |
Apr 04, 2023 | 80.01 | 80.29 | 78.72 | 79.01 | 4,667,435 | -1.08(-1.35%) |
Apr 03, 2023 | 79.79 | 80.63 | 79.51 | 80.09 | 5,283,721 | +0.26(+0.33%) |
Mar 31, 2023 | 78.55 | 79.99 | 78.12 | 79.83 | 7,416,632 | +1.46(+1.87%) |
Mar 30, 2023 | 78.68 | 78.80 | 77.99 | 78.37 | 3,973,145 | +0.15(+0.20%) |
Mar 29, 2023 | 78.18 | 78.87 | 77.87 | 78.21 | 5,684,494 | +0.31(+0.40%) |
Mar 28, 2023 | 76.93 | 78.04 | 76.77 | 77.90 | 4,318,409 | +1.34(+1.75%) |
Mar 27, 2023 | 77.34 | 77.92 | 76.40 | 76.57 | 4,619,818 | -0.40(-0.53%) |
Mar 24, 2023 | 75.94 | 77.36 | 75.36 | 76.97 | 4,996,178 | +1.19(+1.57%) |
Mar 23, 2023 | 74.84 | 75.94 | 74.70 | 75.78 | 5,212,957 | +0.91(+1.22%) |
Mar 22, 2023 | 76.11 | 76.37 | 74.82 | 74.86 | 5,102,724 | -1.31(-1.72%) |
Mar 21, 2023 | 76.52 | 77.02 | 75.39 | 76.17 | 4,931,544 | -0.28(-0.37%) |
Mar 20, 2023 | 74.77 | 76.66 | 74.69 | 76.45 | 4,856,553 | +2.07(+2.78%) |
Mar 17, 2023 | 76.74 | 76.74 | 73.63 | 74.38 | 17,490,286 | -2.44(-3.18%) |
Mar 16, 2023 | 76.18 | 76.94 | 75.45 | 76.83 | 7,560,746 | +0.19(+0.25%) |
Mar 15, 2023 | 76.11 | 76.87 | 75.54 | 76.63 | 5,067,851 | -0.12(-0.15%) |
Mar 14, 2023 | 76.04 | 76.88 | 75.35 | 76.75 | 5,714,763 | +0.97(+1.28%) |
Mar 13, 2023 | 74.88 | 77.46 | 74.88 | 75.78 | 7,182,527 | +0.01(+0.01%) |
Mar 10, 2023 | 75.31 | 76.54 | 75.20 | 75.77 | 6,509,451 | +0.52(+0.70%) |
Mar 09, 2023 | 76.79 | 76.91 | 74.62 | 75.24 | 7,869,420 | -1.19(-1.56%) |
Mar 08, 2023 | 76.72 | 77.03 | 76.07 | 76.44 | 4,048,708 | -0.08(-0.10%) |
Mar 07, 2023 | 77.48 | 77.48 | 76.19 | 76.51 | 6,413,620 | -0.79(-1.02%) |
Mar 06, 2023 | 77.30 | 77.52 | 76.76 | 77.30 | 4,722,074 | +0.04(+0.05%) |
Mar 03, 2023 | 76.06 | 77.37 | 75.85 | 77.26 | 5,157,521 | +1.38(+1.82%) |
Mar 02, 2023 | 75.78 | 76.15 | 75.50 | 75.88 | 3,713,683 | +0.03(+0.04%) |