Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 74.98 | 75.16 | 73.81 | 74.36 | 349,459 | +0.05(+0.07%) |
May 05, 2023 | 74.18 | 74.81 | 73.94 | 74.31 | 424,138 | +1.41(+1.93%) |
May 04, 2023 | 76.12 | 76.12 | 72.45 | 72.90 | 536,376 | -3.56(-4.66%) |
May 03, 2023 | 76.90 | 78.02 | 76.31 | 76.46 | 667,034 | -0.04(-0.05%) |
May 02, 2023 | 76.25 | 76.77 | 73.88 | 76.50 | 714,658 | +0.25(+0.33%) |
May 01, 2023 | 75.06 | 76.85 | 75.01 | 76.25 | 675,723 | +1.40(+1.87%) |
Apr 28, 2023 | 74.75 | 76.04 | 74.75 | 74.85 | 842,348 | +0.02(+0.03%) |
Apr 27, 2023 | 79.24 | 79.38 | 71.42 | 74.83 | 1,590,060 | +0.15(+0.20%) |
Apr 26, 2023 | 75.12 | 75.93 | 74.57 | 74.68 | 714,601 | -0.82(-1.09%) |
Apr 25, 2023 | 76.26 | 76.86 | 75.46 | 75.50 | 348,138 | -1.39(-1.81%) |
Apr 24, 2023 | 76.29 | 76.99 | 75.92 | 76.89 | 412,858 | +0.54(+0.70%) |
Apr 21, 2023 | 76.57 | 76.73 | 75.29 | 76.35 | 533,872 | -0.19(-0.24%) |
Apr 20, 2023 | 77.04 | 77.47 | 76.32 | 76.54 | 530,756 | -0.89(-1.15%) |
Apr 19, 2023 | 77.55 | 77.98 | 76.79 | 77.43 | 522,613 | -0.52(-0.67%) |
Apr 18, 2023 | 78.60 | 79.35 | 77.43 | 77.95 | 599,285 | -0.74(-0.94%) |
Apr 17, 2023 | 78.76 | 79.44 | 78.53 | 78.69 | 380,891 | +0.20(+0.25%) |
Apr 14, 2023 | 78.56 | 79.82 | 77.72 | 78.50 | 380,540 | +0.26(+0.34%) |
Apr 13, 2023 | 78.71 | 78.71 | 77.46 | 78.23 | 441,520 | -0.12(-0.15%) |
Apr 12, 2023 | 78.25 | 78.94 | 77.81 | 78.35 | 530,432 | +0.88(+1.14%) |
Apr 11, 2023 | 76.50 | 78.43 | 76.50 | 77.47 | 682,195 | +1.26(+1.66%) |
Apr 10, 2023 | 74.76 | 76.87 | 74.76 | 76.21 | 558,327 | +1.50(+2.00%) |
Apr 06, 2023 | 74.87 | 75.42 | 73.97 | 74.71 | 915,694 | -0.07(-0.09%) |
Apr 05, 2023 | 75.98 | 76.39 | 74.58 | 74.78 | 769,857 | -2.01(-2.61%) |
Apr 04, 2023 | 81.57 | 81.57 | 76.61 | 76.78 | 713,179 | -4.53(-5.57%) |
Apr 03, 2023 | 79.92 | 81.96 | 79.92 | 81.31 | 661,567 | -0.05(-0.06%) |
Mar 31, 2023 | 79.65 | 81.38 | 79.45 | 81.36 | 448,914 | +2.38(+3.01%) |
Mar 30, 2023 | 78.76 | 79.63 | 78.43 | 78.98 | 432,839 | +1.15(+1.48%) |
Mar 29, 2023 | 77.43 | 78.08 | 77.19 | 77.83 | 405,189 | +1.26(+1.65%) |
Mar 28, 2023 | 75.94 | 76.87 | 75.55 | 76.57 | 495,324 | +0.73(+0.97%) |
Mar 27, 2023 | 76.54 | 76.54 | 74.54 | 75.83 | 718,761 | +0.39(+0.52%) |
Mar 24, 2023 | 74.97 | 75.50 | 74.09 | 75.44 | 551,048 | -0.74(-0.98%) |
Mar 23, 2023 | 78.33 | 78.95 | 75.36 | 76.19 | 705,334 | -1.94(-2.48%) |
Mar 22, 2023 | 80.38 | 80.84 | 77.88 | 78.12 | 433,911 | -2.32(-2.88%) |
Mar 21, 2023 | 79.98 | 81.04 | 79.51 | 80.44 | 468,786 | +1.97(+2.51%) |
Mar 20, 2023 | 77.98 | 79.45 | 77.62 | 78.48 | 486,901 | +1.54(+2.00%) |
Mar 17, 2023 | 79.43 | 79.47 | 76.54 | 76.94 | 1,099,624 | -3.45(-4.29%) |
Mar 16, 2023 | 79.34 | 81.05 | 78.87 | 80.39 | 705,798 | +0.19(+0.23%) |
Mar 15, 2023 | 79.16 | 80.24 | 78.41 | 80.21 | 888,676 | -0.98(-1.20%) |
Mar 14, 2023 | 80.74 | 81.39 | 79.54 | 81.19 | 668,486 | +2.64(+3.36%) |
Mar 13, 2023 | 79.55 | 79.97 | 78.14 | 78.54 | 731,049 | -2.60(-3.21%) |
Mar 10, 2023 | 84.33 | 84.46 | 80.71 | 81.15 | 624,148 | -3.69(-4.35%) |
Mar 09, 2023 | 86.54 | 87.21 | 84.77 | 84.83 | 495,420 | -1.60(-1.86%) |
Mar 08, 2023 | 86.81 | 87.37 | 85.75 | 86.44 | 548,597 | -0.17(-0.19%) |
Mar 07, 2023 | 89.04 | 89.27 | 86.56 | 86.60 | 727,110 | -2.27(-2.55%) |
Mar 06, 2023 | 90.19 | 90.80 | 88.50 | 88.87 | 551,747 | -1.56(-1.73%) |
Mar 03, 2023 | 89.24 | 90.67 | 88.78 | 90.44 | 689,875 | +1.72(+1.94%) |
Mar 02, 2023 | 87.75 | 88.96 | 87.38 | 88.72 | 444,651 | +0.31(+0.35%) |