Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 75.27 | 75.45 | 74.10 | 74.65 | 348,110 | +0.05(+0.07%) |
May 05, 2023 | 74.47 | 75.10 | 74.22 | 74.60 | 422,501 | +1.41(+1.93%) |
May 04, 2023 | 76.41 | 76.41 | 72.73 | 73.18 | 534,306 | -3.57(-4.66%) |
May 03, 2023 | 77.20 | 78.32 | 76.61 | 76.76 | 664,459 | -0.04(-0.05%) |
May 02, 2023 | 76.54 | 77.07 | 74.16 | 76.80 | 711,899 | +0.26(+0.33%) |
May 01, 2023 | 75.35 | 77.15 | 75.30 | 76.54 | 673,115 | +1.40(+1.87%) |
Apr 28, 2023 | 75.04 | 76.33 | 75.04 | 75.14 | 839,096 | +0.02(+0.03%) |
Apr 27, 2023 | 79.55 | 79.69 | 71.70 | 75.12 | 1,583,922 | +0.15(+0.20%) |
Apr 26, 2023 | 75.41 | 76.23 | 74.86 | 74.97 | 711,843 | -0.82(-1.09%) |
Apr 25, 2023 | 76.55 | 77.16 | 75.76 | 75.79 | 346,794 | -1.39(-1.81%) |
Apr 24, 2023 | 76.59 | 77.29 | 76.22 | 77.19 | 411,264 | +0.54(+0.70%) |
Apr 21, 2023 | 76.86 | 77.03 | 75.58 | 76.65 | 531,811 | -0.19(-0.24%) |
Apr 20, 2023 | 77.34 | 77.77 | 76.62 | 76.84 | 528,707 | -0.89(-1.15%) |
Apr 19, 2023 | 77.85 | 78.28 | 77.09 | 77.73 | 520,596 | -0.52(-0.67%) |
Apr 18, 2023 | 78.91 | 79.65 | 77.73 | 78.25 | 596,971 | -0.75(-0.94%) |
Apr 17, 2023 | 79.06 | 79.75 | 78.84 | 79.00 | 379,421 | +0.20(+0.25%) |
Apr 14, 2023 | 78.87 | 80.13 | 78.02 | 78.80 | 379,071 | +0.27(+0.34%) |
Apr 13, 2023 | 79.02 | 79.02 | 77.76 | 78.53 | 439,816 | -0.12(-0.15%) |
Apr 12, 2023 | 78.55 | 79.25 | 78.11 | 78.65 | 528,385 | +0.88(+1.14%) |
Apr 11, 2023 | 76.80 | 78.73 | 76.80 | 77.77 | 679,561 | +1.27(+1.66%) |
Apr 10, 2023 | 75.05 | 77.16 | 75.05 | 76.50 | 556,172 | +1.50(+2.00%) |
Apr 06, 2023 | 75.16 | 75.72 | 74.25 | 75.00 | 912,160 | -0.07(-0.09%) |
Apr 05, 2023 | 76.28 | 76.69 | 74.87 | 75.07 | 766,885 | -2.01(-2.61%) |
Apr 04, 2023 | 81.88 | 81.88 | 76.90 | 77.08 | 710,426 | -4.55(-5.57%) |
Apr 03, 2023 | 80.23 | 82.28 | 80.23 | 81.63 | 659,013 | -0.05(-0.06%) |
Mar 31, 2023 | 79.96 | 81.70 | 79.76 | 81.68 | 447,181 | +2.39(+3.01%) |
Mar 30, 2023 | 79.06 | 79.94 | 78.73 | 79.29 | 431,168 | +1.16(+1.48%) |
Mar 29, 2023 | 77.73 | 78.39 | 77.49 | 78.13 | 403,624 | +1.27(+1.65%) |
Mar 28, 2023 | 76.24 | 77.17 | 75.84 | 76.86 | 493,412 | +0.74(+0.97%) |
Mar 27, 2023 | 76.84 | 76.84 | 74.83 | 76.13 | 715,987 | +0.39(+0.52%) |
Mar 24, 2023 | 75.26 | 75.79 | 74.38 | 75.74 | 548,921 | -0.75(-0.98%) |
Mar 23, 2023 | 78.63 | 79.25 | 75.65 | 76.48 | 702,611 | -1.94(-2.48%) |
Mar 22, 2023 | 80.69 | 81.16 | 78.18 | 78.43 | 432,236 | -2.33(-2.88%) |
Mar 21, 2023 | 80.29 | 81.35 | 79.82 | 80.75 | 466,977 | +1.97(+2.51%) |
Mar 20, 2023 | 78.28 | 79.76 | 77.93 | 78.78 | 485,022 | +1.54(+2.00%) |
Mar 17, 2023 | 79.74 | 79.78 | 76.84 | 77.24 | 1,095,379 | -3.47(-4.29%) |
Mar 16, 2023 | 79.64 | 81.36 | 79.17 | 80.70 | 703,073 | +0.19(+0.23%) |
Mar 15, 2023 | 79.47 | 80.55 | 78.71 | 80.52 | 885,245 | -0.98(-1.20%) |
Mar 14, 2023 | 81.05 | 81.70 | 79.85 | 81.50 | 665,905 | +2.65(+3.36%) |
Mar 13, 2023 | 79.86 | 80.28 | 78.45 | 78.85 | 728,227 | -2.61(-3.21%) |
Mar 10, 2023 | 84.66 | 84.78 | 81.02 | 81.46 | 621,739 | -3.70(-4.35%) |
Mar 09, 2023 | 86.87 | 87.55 | 85.10 | 85.16 | 493,507 | -1.61(-1.86%) |
Mar 08, 2023 | 87.15 | 87.71 | 86.09 | 86.77 | 546,480 | -0.17(-0.19%) |
Mar 07, 2023 | 89.38 | 89.62 | 86.89 | 86.94 | 724,303 | -2.28(-2.55%) |
Mar 06, 2023 | 90.54 | 91.15 | 88.84 | 89.22 | 549,617 | -1.57(-1.73%) |
Mar 03, 2023 | 89.59 | 91.02 | 89.12 | 90.79 | 687,211 | +1.73(+1.94%) |
Mar 02, 2023 | 88.09 | 89.31 | 87.72 | 89.06 | 442,935 | +0.31(+0.35%) |