Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 65.56 | 65.56 | 65.22 | 65.34 | 293,304 | +0.02(+0.03%) |
May 05, 2023 | 64.83 | 65.35 | 64.67 | 65.32 | 349,379 | +0.75(+1.16%) |
May 04, 2023 | 64.52 | 64.83 | 64.37 | 64.57 | 3,454,513 | +0.53(+0.82%) |
May 03, 2023 | 64.13 | 64.48 | 64.00 | 64.04 | 350,488 | -0.08(-0.12%) |
May 02, 2023 | 64.51 | 64.52 | 63.94 | 64.12 | 347,282 | -0.61(-0.95%) |
May 01, 2023 | 64.75 | 65.23 | 64.72 | 64.73 | 217,421 | -0.23(-0.36%) |
Apr 28, 2023 | 64.66 | 65.03 | 64.63 | 64.97 | 412,539 | +0.33(+0.51%) |
Apr 27, 2023 | 64.10 | 64.75 | 64.07 | 64.64 | 215,226 | +0.82(+1.28%) |
Apr 26, 2023 | 64.11 | 64.33 | 63.78 | 63.82 | 357,309 | +0.56(+0.89%) |
Apr 25, 2023 | 63.65 | 63.77 | 63.23 | 63.25 | 1,894,130 | -1.39(-2.15%) |
Apr 24, 2023 | 64.81 | 64.93 | 64.47 | 64.64 | 537,282 | -0.33(-0.51%) |
Apr 21, 2023 | 65.01 | 65.05 | 64.64 | 64.98 | 516,302 | -0.63(-0.96%) |
Apr 20, 2023 | 65.65 | 66.08 | 65.43 | 65.61 | 715,370 | -0.17(-0.25%) |
Apr 19, 2023 | 65.60 | 65.88 | 65.55 | 65.77 | 444,716 | -0.60(-0.91%) |
Apr 18, 2023 | 66.66 | 66.68 | 66.26 | 66.38 | 464,273 | -0.11(-0.16%) |
Apr 17, 2023 | 66.51 | 66.56 | 66.24 | 66.49 | 509,083 | +0.41(+0.62%) |
Apr 14, 2023 | 66.24 | 66.48 | 65.82 | 66.08 | 556,377 | -0.56(-0.85%) |
Apr 13, 2023 | 66.19 | 66.69 | 66.19 | 66.64 | 1,243,753 | +1.04(+1.59%) |
Apr 12, 2023 | 66.51 | 66.51 | 65.49 | 65.60 | 469,852 | -0.75(-1.13%) |
Apr 11, 2023 | 66.37 | 66.62 | 66.29 | 66.35 | 317,243 | +0.22(+0.34%) |
Apr 10, 2023 | 65.95 | 66.13 | 65.73 | 66.13 | 837,278 | +0.12(+0.18%) |
Apr 06, 2023 | 65.52 | 66.13 | 65.39 | 66.01 | 377,438 | +0.28(+0.43%) |
Apr 05, 2023 | 66.11 | 66.21 | 65.51 | 65.73 | 260,515 | -0.51(-0.76%) |
Apr 04, 2023 | 66.22 | 66.25 | 65.92 | 66.23 | 333,909 | -0.09(-0.13%) |
Apr 03, 2023 | 65.99 | 66.35 | 65.93 | 66.32 | 404,122 | +0.22(+0.34%) |
Mar 31, 2023 | 66.05 | 66.38 | 65.95 | 66.10 | 311,753 | -0.12(-0.18%) |
Mar 30, 2023 | 66.17 | 66.34 | 65.98 | 66.21 | 224,726 | +0.60(+0.92%) |
Mar 29, 2023 | 65.52 | 65.74 | 65.31 | 65.61 | 352,515 | +0.19(+0.30%) |
Mar 28, 2023 | 64.88 | 65.45 | 64.88 | 65.41 | 612,545 | +0.85(+1.31%) |
Mar 27, 2023 | 64.59 | 64.62 | 64.27 | 64.57 | 263,331 | -0.47(-0.72%) |
Mar 24, 2023 | 64.79 | 65.05 | 64.65 | 65.03 | 248,553 | -0.26(-0.40%) |
Mar 23, 2023 | 65.16 | 65.97 | 64.97 | 65.30 | 854,510 | +1.10(+1.71%) |
Mar 22, 2023 | 64.45 | 65.15 | 64.16 | 64.20 | 1,534,955 | +0.40(+0.63%) |
Mar 21, 2023 | 63.62 | 63.96 | 63.45 | 63.80 | 288,404 | +0.59(+0.94%) |
Mar 20, 2023 | 62.74 | 63.33 | 62.71 | 63.20 | 456,940 | +0.13(+0.20%) |
Mar 17, 2023 | 63.24 | 63.45 | 62.87 | 63.08 | 332,748 | -0.23(-0.37%) |
Mar 16, 2023 | 62.16 | 63.34 | 62.16 | 63.31 | 670,659 | +0.93(+1.50%) |
Mar 15, 2023 | 62.18 | 62.41 | 61.77 | 62.38 | 896,651 | -1.03(-1.63%) |
Mar 14, 2023 | 62.99 | 63.50 | 62.99 | 63.41 | 567,979 | +0.09(+0.14%) |
Mar 13, 2023 | 62.88 | 63.66 | 62.85 | 63.32 | 1,024,017 | +0.40(+0.63%) |
Mar 10, 2023 | 63.08 | 63.52 | 62.86 | 62.92 | 757,566 | -0.32(-0.51%) |
Mar 09, 2023 | 64.30 | 64.30 | 63.13 | 63.24 | 888,946 | -1.51(-2.33%) |
Mar 08, 2023 | 64.66 | 64.86 | 64.53 | 64.75 | 567,571 | +0.07(+0.11%) |
Mar 07, 2023 | 65.59 | 65.59 | 64.67 | 64.68 | 398,330 | -1.02(-1.56%) |
Mar 06, 2023 | 66.07 | 66.23 | 65.71 | 65.71 | 973,718 | -0.36(-0.55%) |
Mar 03, 2023 | 65.64 | 66.15 | 65.59 | 66.07 | 593,813 | +0.47(+0.71%) |
Mar 02, 2023 | 64.90 | 65.67 | 64.78 | 65.60 | 725,057 | +0.48(+0.73%) |