Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 75.47 | 76.40 | 75.18 | 76.31 | 5,810,610 | +0.54(+0.71%) |
May 05, 2023 | 75.28 | 75.84 | 75.00 | 75.77 | 5,590,093 | +0.26(+0.35%) |
May 04, 2023 | 75.63 | 75.71 | 74.98 | 75.51 | 5,860,703 | +0.26(+0.35%) |
May 03, 2023 | 76.09 | 76.21 | 74.89 | 75.24 | 6,098,146 | -0.57(-0.75%) |
May 02, 2023 | 75.54 | 75.97 | 74.75 | 75.81 | 8,160,257 | +0.37(+0.49%) |
May 01, 2023 | 74.75 | 75.93 | 74.43 | 75.44 | 6,828,162 | +0.49(+0.65%) |
Apr 28, 2023 | 74.13 | 76.78 | 74.13 | 74.95 | 15,228,095 | +2.83(+3.93%) |
Apr 27, 2023 | 70.72 | 72.18 | 70.51 | 72.12 | 7,845,568 | +1.46(+2.06%) |
Apr 26, 2023 | 70.05 | 70.80 | 69.94 | 70.66 | 6,219,823 | -0.18(-0.25%) |
Apr 25, 2023 | 70.15 | 70.95 | 70.11 | 70.84 | 6,121,416 | +0.68(+0.97%) |
Apr 24, 2023 | 69.70 | 70.23 | 69.65 | 70.15 | 4,302,755 | +0.48(+0.69%) |
Apr 21, 2023 | 69.60 | 69.88 | 69.19 | 69.67 | 4,653,432 | +0.25(+0.37%) |
Apr 20, 2023 | 68.66 | 69.62 | 68.66 | 69.42 | 4,920,630 | +0.68(+0.99%) |
Apr 19, 2023 | 69.02 | 69.10 | 68.62 | 68.74 | 4,897,546 | -0.14(-0.20%) |
Apr 18, 2023 | 68.60 | 68.99 | 68.32 | 68.87 | 3,871,633 | +0.23(+0.34%) |
Apr 17, 2023 | 68.42 | 68.73 | 68.10 | 68.64 | 5,300,866 | +0.44(+0.64%) |
Apr 14, 2023 | 68.51 | 68.74 | 68.07 | 68.20 | 4,528,099 | -0.62(-0.89%) |
Apr 13, 2023 | 68.68 | 68.91 | 68.12 | 68.81 | 5,537,931 | +0.22(+0.33%) |
Apr 12, 2023 | 68.74 | 69.05 | 68.39 | 68.59 | 6,954,702 | -0.10(-0.14%) |
Apr 11, 2023 | 68.83 | 69.11 | 68.60 | 68.69 | 5,179,655 | -0.21(-0.31%) |
Apr 10, 2023 | 69.09 | 69.18 | 68.14 | 68.90 | 5,082,844 | -0.51(-0.73%) |
Apr 06, 2023 | 70.01 | 70.19 | 69.22 | 69.41 | 5,142,849 | -0.34(-0.49%) |
Apr 05, 2023 | 69.30 | 69.95 | 69.21 | 69.75 | 5,926,142 | +0.86(+1.25%) |
Apr 04, 2023 | 68.50 | 69.02 | 68.50 | 68.89 | 4,501,622 | +0.29(+0.43%) |
Apr 03, 2023 | 67.86 | 68.99 | 67.37 | 68.60 | 5,891,722 | +0.49(+0.72%) |
Mar 31, 2023 | 68.33 | 68.40 | 67.86 | 68.11 | 7,203,666 | +0.14(+0.20%) |
Mar 30, 2023 | 68.40 | 68.60 | 67.81 | 67.97 | 7,284,016 | -0.40(-0.58%) |
Mar 29, 2023 | 68.04 | 68.39 | 68.04 | 68.37 | 4,974,926 | +0.76(+1.12%) |
Mar 28, 2023 | 67.24 | 68.07 | 67.19 | 67.61 | 5,893,386 | +0.42(+0.62%) |
Mar 27, 2023 | 67.23 | 67.77 | 67.16 | 67.19 | 6,436,486 | +0.12(+0.17%) |
Mar 24, 2023 | 65.56 | 67.14 | 65.56 | 67.08 | 7,412,103 | +1.79(+2.74%) |
Mar 23, 2023 | 65.30 | 65.84 | 65.10 | 65.29 | 6,220,777 | -0.16(-0.24%) |
Mar 22, 2023 | 66.07 | 66.48 | 65.42 | 65.45 | 7,193,975 | -0.46(-0.69%) |
Mar 21, 2023 | 65.88 | 66.00 | 65.21 | 65.90 | 8,816,297 | +0.10(+0.15%) |
Mar 20, 2023 | 64.76 | 65.81 | 64.71 | 65.80 | 8,323,148 | +1.29(+2.00%) |
Mar 17, 2023 | 64.88 | 65.01 | 63.96 | 64.51 | 14,033,145 | -0.52(-0.81%) |
Mar 16, 2023 | 64.49 | 65.13 | 63.87 | 65.04 | 7,287,033 | +0.52(+0.81%) |
Mar 15, 2023 | 63.77 | 64.71 | 63.22 | 64.51 | 8,761,832 | +0.11(+0.17%) |
Mar 14, 2023 | 63.72 | 64.50 | 63.42 | 64.41 | 7,877,496 | +0.73(+1.14%) |
Mar 13, 2023 | 63.17 | 65.04 | 63.17 | 63.68 | 11,668,151 | +0.62(+0.99%) |
Mar 10, 2023 | 63.16 | 63.64 | 62.90 | 63.06 | 5,912,858 | +0.14(+0.22%) |
Mar 09, 2023 | 63.58 | 63.83 | 62.63 | 62.92 | 4,184,371 | -0.32(-0.51%) |
Mar 08, 2023 | 62.86 | 63.39 | 62.76 | 63.24 | 3,103,659 | +0.27(+0.43%) |
Mar 07, 2023 | 63.92 | 63.92 | 62.56 | 62.97 | 4,992,574 | -0.85(-1.32%) |
Mar 06, 2023 | 63.79 | 64.20 | 63.69 | 63.81 | 3,992,402 | -0.03(-0.05%) |
Mar 03, 2023 | 63.41 | 64.08 | 62.79 | 63.84 | 5,806,247 | +0.34(+0.54%) |
Mar 02, 2023 | 62.46 | 63.66 | 62.25 | 63.50 | 6,829,229 | +1.14(+1.82%) |