Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 77.95 | 77.96 | 77.21 | 77.76 | 7,956 | -0.19(-0.24%) |
May 05, 2023 | 76.00 | 78.15 | 76.00 | 77.95 | 14,519 | +2.08(+2.74%) |
May 04, 2023 | 77.29 | 77.29 | 75.71 | 75.87 | 17,676 | -2.12(-2.72%) |
May 03, 2023 | 78.70 | 78.99 | 77.80 | 77.99 | 12,806 | -0.29(-0.37%) |
May 02, 2023 | 79.21 | 79.21 | 77.04 | 78.28 | 17,508 | -0.96(-1.21%) |
May 01, 2023 | 79.23 | 79.30 | 78.89 | 79.24 | 10,256 | +0.50(+0.64%) |
Apr 28, 2023 | 78.00 | 79.05 | 78.00 | 78.74 | 11,619 | +0.59(+0.75%) |
Apr 27, 2023 | 77.44 | 78.15 | 76.75 | 78.15 | 7,051 | +1.09(+1.41%) |
Apr 26, 2023 | 78.31 | 78.86 | 76.68 | 77.06 | 13,144 | -1.93(-2.44%) |
Apr 25, 2023 | 80.00 | 80.00 | 78.47 | 78.99 | 11,010 | -1.36(-1.69%) |
Apr 24, 2023 | 80.48 | 80.87 | 80.20 | 80.35 | 11,409 | +0.17(+0.21%) |
Apr 21, 2023 | 79.59 | 80.20 | 79.08 | 80.18 | 18,885 | +0.68(+0.86%) |
Apr 20, 2023 | 78.52 | 79.52 | 78.52 | 79.50 | 13,044 | +1.36(+1.74%) |
Apr 19, 2023 | 78.25 | 78.74 | 77.48 | 78.14 | 14,645 | -0.11(-0.14%) |
Apr 18, 2023 | 78.15 | 78.25 | 77.37 | 78.25 | 10,665 | +0.59(+0.76%) |
Apr 17, 2023 | 77.61 | 78.05 | 75.95 | 77.66 | 9,091 | +0.07(+0.09%) |
Apr 14, 2023 | 77.92 | 78.05 | 77.05 | 77.59 | 14,853 | -0.14(-0.18%) |
Apr 13, 2023 | 78.09 | 78.09 | 77.16 | 77.73 | 5,552 | -0.12(-0.15%) |
Apr 12, 2023 | 78.58 | 78.67 | 77.23 | 77.85 | 8,153 | -0.12(-0.15%) |
Apr 11, 2023 | 75.45 | 78.30 | 75.41 | 77.97 | 22,256 | +2.52(+3.34%) |
Apr 10, 2023 | 74.40 | 75.78 | 74.40 | 75.45 | 24,341 | +1.18(+1.59%) |
Apr 06, 2023 | 75.19 | 75.19 | 74.00 | 74.27 | 19,312 | -0.73(-0.97%) |
Apr 05, 2023 | 75.10 | 75.29 | 74.26 | 75.00 | 12,676 | -0.05(-0.07%) |
Apr 04, 2023 | 76.50 | 76.50 | 74.59 | 75.05 | 14,387 | -1.38(-1.81%) |
Apr 03, 2023 | 76.78 | 76.96 | 76.12 | 76.43 | 12,082 | -0.09(-0.12%) |
Mar 31, 2023 | 76.17 | 76.52 | 75.80 | 76.52 | 15,128 | +1.19(+1.58%) |
Mar 30, 2023 | 75.09 | 75.75 | 75.02 | 75.33 | 12,105 | +0.41(+0.55%) |
Mar 29, 2023 | 75.19 | 75.36 | 74.38 | 74.92 | 12,987 | +0.52(+0.70%) |
Mar 28, 2023 | 73.88 | 74.92 | 73.88 | 74.40 | 8,509 | +0.50(+0.68%) |
Mar 27, 2023 | 73.70 | 74.17 | 73.64 | 73.90 | 12,808 | +0.71(+0.97%) |
Mar 24, 2023 | 72.17 | 73.36 | 71.66 | 73.19 | 16,706 | +0.78(+1.08%) |
Mar 23, 2023 | 72.87 | 73.42 | 71.83 | 72.41 | 18,277 | -0.09(-0.12%) |
Mar 22, 2023 | 72.86 | 73.63 | 72.34 | 72.50 | 20,377 | -0.25(-0.34%) |
Mar 21, 2023 | 73.47 | 73.47 | 72.70 | 72.75 | 39,228 | +0.30(+0.41%) |
Mar 20, 2023 | 70.94 | 73.02 | 70.92 | 72.45 | 54,019 | +2.22(+3.16%) |
Mar 17, 2023 | 70.07 | 70.27 | 68.82 | 70.23 | 74,959 | +0.12(+0.17%) |
Mar 16, 2023 | 68.11 | 71.04 | 67.71 | 70.11 | 55,243 | +0.67(+0.96%) |
Mar 15, 2023 | 69.26 | 70.24 | 68.50 | 69.44 | 59,016 | -1.20(-1.70%) |
Mar 14, 2023 | 72.41 | 72.41 | 69.96 | 70.64 | 39,094 | +0.06(+0.09%) |
Mar 13, 2023 | 69.99 | 70.96 | 69.67 | 70.58 | 27,521 | +0.36(+0.51%) |
Mar 10, 2023 | 71.39 | 71.39 | 69.50 | 70.22 | 21,300 | -0.95(-1.33%) |
Mar 09, 2023 | 72.89 | 72.89 | 71.08 | 71.17 | 19,397 | -1.56(-2.14%) |
Mar 08, 2023 | 74.05 | 74.05 | 71.81 | 72.73 | 19,911 | -1.14(-1.54%) |
Mar 07, 2023 | 74.80 | 74.80 | 73.55 | 73.87 | 23,461 | -0.84(-1.12%) |
Mar 06, 2023 | 77.69 | 77.69 | 74.31 | 74.71 | 26,486 | -2.64(-3.41%) |
Mar 03, 2023 | 75.73 | 77.73 | 75.38 | 77.35 | 17,244 | +1.24(+1.63%) |
Mar 02, 2023 | 81.93 | 81.93 | 75.77 | 76.11 | 23,901 | -8.18(-9.70%) |