Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 76.67 | 76.67 | 75.96 | 76.08 | 60,443 | -0.24(-0.31%) |
May 05, 2023 | 75.71 | 76.47 | 75.71 | 76.32 | 218,946 | +1.57(+2.10%) |
May 04, 2023 | 75.29 | 75.35 | 74.38 | 74.75 | 85,127 | -0.90(-1.19%) |
May 03, 2023 | 76.52 | 76.84 | 75.62 | 75.65 | 35,266 | -0.81(-1.06%) |
May 02, 2023 | 78.16 | 78.16 | 75.87 | 76.47 | 89,880 | -1.95(-2.49%) |
May 01, 2023 | 78.61 | 78.99 | 78.38 | 78.42 | 50,987 | -0.42(-0.53%) |
Apr 28, 2023 | 77.92 | 78.96 | 77.92 | 78.84 | 75,943 | +0.76(+0.97%) |
Apr 27, 2023 | 77.60 | 78.16 | 77.18 | 78.09 | 71,494 | +0.44(+0.57%) |
Apr 26, 2023 | 78.28 | 78.41 | 77.47 | 77.65 | 73,054 | -0.86(-1.10%) |
Apr 25, 2023 | 79.05 | 79.16 | 78.48 | 78.51 | 200,682 | -0.92(-1.16%) |
Apr 24, 2023 | 79.07 | 79.48 | 79.07 | 79.43 | 96,476 | +0.23(+0.28%) |
Apr 21, 2023 | 79.46 | 79.46 | 78.80 | 79.20 | 32,413 | +0.05(+0.06%) |
Apr 20, 2023 | 79.41 | 79.52 | 78.87 | 79.15 | 69,669 | -1.06(-1.32%) |
Apr 19, 2023 | 79.76 | 80.23 | 79.67 | 80.22 | 28,480 | +0.11(+0.14%) |
Apr 18, 2023 | 80.25 | 80.25 | 79.77 | 80.10 | 143,939 | -0.09(-0.11%) |
Apr 17, 2023 | 79.76 | 80.21 | 79.67 | 80.19 | 51,762 | +0.38(+0.48%) |
Apr 14, 2023 | 80.20 | 80.38 | 79.45 | 79.80 | 60,745 | -0.25(-0.31%) |
Apr 13, 2023 | 79.73 | 80.19 | 79.32 | 80.05 | 305,562 | +0.39(+0.49%) |
Apr 12, 2023 | 80.35 | 80.35 | 79.55 | 79.66 | 210,077 | -0.32(-0.39%) |
Apr 11, 2023 | 79.71 | 80.24 | 79.66 | 79.98 | 43,408 | +0.51(+0.64%) |
Apr 10, 2023 | 79.00 | 79.52 | 79.00 | 79.47 | 41,790 | +0.34(+0.44%) |
Apr 06, 2023 | 79.20 | 79.34 | 78.97 | 79.13 | 43,995 | -0.08(-0.10%) |
Apr 05, 2023 | 78.48 | 79.20 | 78.48 | 79.20 | 39,956 | +0.54(+0.68%) |
Apr 04, 2023 | 79.55 | 79.55 | 78.19 | 78.67 | 65,206 | -0.63(-0.80%) |
Apr 03, 2023 | 79.10 | 79.65 | 79.10 | 79.30 | 38,111 | +0.62(+0.79%) |
Mar 31, 2023 | 77.99 | 78.69 | 77.98 | 78.68 | 106,151 | +0.89(+1.14%) |
Mar 30, 2023 | 78.22 | 78.29 | 77.53 | 77.79 | 41,135 | +0.22(+0.28%) |
Mar 29, 2023 | 77.24 | 77.61 | 77.21 | 77.57 | 55,168 | +0.86(+1.12%) |
Mar 28, 2023 | 76.23 | 76.89 | 76.17 | 76.71 | 35,680 | +0.40(+0.53%) |
Mar 27, 2023 | 76.38 | 76.67 | 75.99 | 76.30 | 142,155 | +0.60(+0.80%) |
Mar 24, 2023 | 74.17 | 75.70 | 74.09 | 75.70 | 75,097 | +0.96(+1.28%) |
Mar 23, 2023 | 75.76 | 76.08 | 74.25 | 74.74 | 117,424 | -0.59(-0.78%) |
Mar 22, 2023 | 77.25 | 77.25 | 75.33 | 75.33 | 37,096 | -1.84(-2.39%) |
Mar 21, 2023 | 77.27 | 77.44 | 76.73 | 77.17 | 70,500 | +0.99(+1.30%) |
Mar 20, 2023 | 75.38 | 76.51 | 75.38 | 76.19 | 47,115 | +1.21(+1.61%) |
Mar 17, 2023 | 76.03 | 76.03 | 74.72 | 74.98 | 76,570 | -1.52(-1.99%) |
Mar 16, 2023 | 75.19 | 76.73 | 74.59 | 76.50 | 194,548 | +0.68(+0.90%) |
Mar 15, 2023 | 75.63 | 75.98 | 74.98 | 75.82 | 104,332 | -1.25(-1.63%) |
Mar 14, 2023 | 77.67 | 77.88 | 76.27 | 77.07 | 48,616 | +0.83(+1.08%) |
Mar 13, 2023 | 76.03 | 77.54 | 75.41 | 76.24 | 579,534 | -1.20(-1.55%) |
Mar 10, 2023 | 78.41 | 78.91 | 76.94 | 77.44 | 203,412 | -1.19(-1.51%) |
Mar 09, 2023 | 80.41 | 80.47 | 78.53 | 78.63 | 60,282 | -1.63(-2.04%) |
Mar 08, 2023 | 80.31 | 80.65 | 79.88 | 80.26 | 41,395 | -0.11(-0.14%) |
Mar 07, 2023 | 81.65 | 81.65 | 80.22 | 80.38 | 36,138 | -1.42(-1.74%) |
Mar 06, 2023 | 81.95 | 82.14 | 81.60 | 81.80 | 87,200 | -0.25(-0.30%) |
Mar 03, 2023 | 81.04 | 82.13 | 81.03 | 82.05 | 23,711 | +1.08(+1.34%) |
Mar 02, 2023 | 80.40 | 81.09 | 80.23 | 80.96 | 35,910 | +0.28(+0.34%) |