Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 64.20 | 64.28 | 62.93 | 63.15 | 2,425,859 | -0.72(-1.13%) |
May 05, 2023 | 63.22 | 64.03 | 63.07 | 63.87 | 2,707,480 | +1.41(+2.26%) |
May 04, 2023 | 62.38 | 62.86 | 61.66 | 62.45 | 3,154,559 | -0.33(-0.53%) |
May 03, 2023 | 63.30 | 64.17 | 62.65 | 62.78 | 4,822,403 | -0.61(-0.97%) |
May 02, 2023 | 62.37 | 63.46 | 61.22 | 63.40 | 10,288,941 | -4.24(-6.27%) |
May 01, 2023 | 68.05 | 68.70 | 67.44 | 67.64 | 2,607,969 | -0.33(-0.49%) |
Apr 28, 2023 | 66.79 | 68.26 | 66.79 | 67.97 | 3,501,452 | +0.99(+1.48%) |
Apr 27, 2023 | 65.88 | 67.15 | 65.72 | 66.98 | 2,792,073 | +1.30(+1.97%) |
Apr 26, 2023 | 66.10 | 66.46 | 65.15 | 65.68 | 3,318,661 | -0.60(-0.91%) |
Apr 25, 2023 | 67.81 | 67.98 | 66.19 | 66.28 | 3,618,082 | -2.50(-3.63%) |
Apr 24, 2023 | 68.21 | 68.81 | 68.08 | 68.78 | 3,027,422 | +0.64(+0.94%) |
Apr 21, 2023 | 68.21 | 68.29 | 67.59 | 68.14 | 3,708,422 | -0.39(-0.57%) |
Apr 20, 2023 | 68.74 | 69.25 | 68.17 | 68.53 | 2,672,233 | -0.90(-1.29%) |
Apr 19, 2023 | 69.55 | 69.63 | 69.11 | 69.42 | 1,670,318 | -0.41(-0.59%) |
Apr 18, 2023 | 69.96 | 70.15 | 69.19 | 69.83 | 3,185,032 | +0.47(+0.67%) |
Apr 17, 2023 | 68.73 | 69.38 | 68.60 | 69.37 | 2,734,017 | +0.67(+0.98%) |
Apr 14, 2023 | 69.46 | 70.05 | 68.30 | 68.69 | 3,101,887 | -0.79(-1.14%) |
Apr 13, 2023 | 68.97 | 69.65 | 68.58 | 69.48 | 2,702,533 | +0.43(+0.62%) |
Apr 12, 2023 | 69.75 | 70.04 | 68.72 | 69.05 | 3,152,406 | +0.15(+0.21%) |
Apr 11, 2023 | 68.46 | 69.27 | 68.32 | 68.91 | 2,060,258 | +0.85(+1.25%) |
Apr 10, 2023 | 67.44 | 68.09 | 67.19 | 68.06 | 2,321,624 | +0.17(+0.24%) |
Apr 06, 2023 | 68.22 | 68.48 | 67.42 | 67.89 | 2,962,677 | -0.70(-1.02%) |
Apr 05, 2023 | 67.77 | 68.65 | 67.56 | 68.60 | 3,414,817 | +0.14(+0.20%) |
Apr 04, 2023 | 69.77 | 69.89 | 68.00 | 68.46 | 3,121,694 | -1.63(-2.32%) |
Apr 03, 2023 | 70.19 | 71.03 | 69.92 | 70.09 | 3,668,946 | +0.12(+0.17%) |
Mar 31, 2023 | 68.95 | 70.05 | 68.90 | 69.97 | 2,563,690 | +1.11(+1.61%) |
Mar 30, 2023 | 69.63 | 69.69 | 68.70 | 68.86 | 2,102,704 | -0.19(-0.28%) |
Mar 29, 2023 | 68.65 | 69.32 | 68.35 | 69.05 | 2,479,882 | +1.22(+1.80%) |
Mar 28, 2023 | 67.27 | 67.95 | 67.11 | 67.83 | 2,114,545 | +0.62(+0.93%) |
Mar 27, 2023 | 67.42 | 67.74 | 67.09 | 67.21 | 1,783,264 | +0.33(+0.50%) |
Mar 24, 2023 | 66.04 | 67.18 | 65.15 | 66.88 | 2,239,535 | +0.23(+0.35%) |
Mar 23, 2023 | 66.60 | 67.56 | 65.82 | 66.65 | 2,565,934 | +0.16(+0.23%) |
Mar 22, 2023 | 67.59 | 68.34 | 66.46 | 66.49 | 2,979,093 | -1.43(-2.11%) |
Mar 21, 2023 | 68.43 | 68.71 | 67.60 | 67.92 | 3,459,289 | +0.72(+1.07%) |
Mar 20, 2023 | 66.30 | 67.61 | 66.29 | 67.20 | 3,603,896 | +1.35(+2.04%) |
Mar 17, 2023 | 67.21 | 67.21 | 65.73 | 65.86 | 14,970,120 | -1.63(-2.41%) |
Mar 16, 2023 | 65.51 | 67.80 | 65.22 | 67.48 | 4,504,566 | +1.35(+2.03%) |
Mar 15, 2023 | 66.85 | 67.04 | 65.37 | 66.14 | 5,099,840 | -2.40(-3.50%) |
Mar 14, 2023 | 68.68 | 69.43 | 67.82 | 68.54 | 3,050,790 | +1.02(+1.52%) |
Mar 13, 2023 | 67.75 | 68.22 | 66.84 | 67.51 | 3,205,265 | -1.06(-1.55%) |
Mar 10, 2023 | 68.78 | 69.42 | 67.81 | 68.58 | 3,605,711 | -0.47(-0.68%) |
Mar 09, 2023 | 70.70 | 70.87 | 68.80 | 69.04 | 3,635,796 | -1.25(-1.78%) |
Mar 08, 2023 | 69.44 | 70.70 | 69.18 | 70.29 | 3,024,025 | +0.95(+1.36%) |
Mar 07, 2023 | 70.70 | 70.70 | 68.86 | 69.35 | 3,815,217 | -1.63(-2.29%) |
Mar 06, 2023 | 72.40 | 72.56 | 70.68 | 70.97 | 3,375,125 | -1.80(-2.48%) |
Mar 03, 2023 | 73.49 | 73.49 | 72.56 | 72.78 | 2,909,404 | -0.25(-0.35%) |
Mar 02, 2023 | 71.66 | 73.10 | 71.17 | 73.03 | 2,369,601 | +1.21(+1.68%) |