Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 68.64 | 68.72 | 67.79 | 67.91 | 8,545,957 | -0.97(-1.41%) |
May 05, 2023 | 69.20 | 69.70 | 68.60 | 68.88 | 10,926,690 | +1.84(+2.75%) |
May 04, 2023 | 67.84 | 68.38 | 66.37 | 67.04 | 10,687,087 | -1.26(-1.84%) |
May 03, 2023 | 69.58 | 69.72 | 67.56 | 68.30 | 15,611,875 | -2.61(-3.68%) |
May 02, 2023 | 71.24 | 71.86 | 69.83 | 70.91 | 9,249,041 | -1.10(-1.53%) |
May 01, 2023 | 71.72 | 72.19 | 70.99 | 72.01 | 6,115,251 | +0.57(+0.79%) |
Apr 28, 2023 | 71.17 | 71.72 | 70.82 | 71.45 | 8,317,625 | +0.24(+0.34%) |
Apr 27, 2023 | 70.48 | 71.27 | 70.39 | 71.20 | 7,351,325 | +0.78(+1.11%) |
Apr 26, 2023 | 70.60 | 70.90 | 70.11 | 70.42 | 8,901,439 | -0.59(-0.84%) |
Apr 25, 2023 | 71.19 | 72.07 | 70.87 | 71.02 | 7,692,311 | -0.56(-0.78%) |
Apr 24, 2023 | 71.34 | 71.68 | 70.72 | 71.57 | 8,311,812 | +0.58(+0.82%) |
Apr 21, 2023 | 71.67 | 71.70 | 70.71 | 70.99 | 7,238,425 | -0.40(-0.56%) |
Apr 20, 2023 | 71.39 | 71.93 | 71.08 | 71.39 | 8,802,788 | -0.35(-0.48%) |
Apr 19, 2023 | 72.74 | 72.75 | 71.47 | 71.73 | 9,083,987 | -1.87(-2.53%) |
Apr 18, 2023 | 74.50 | 74.61 | 72.92 | 73.60 | 9,704,589 | +0.33(+0.45%) |
Apr 17, 2023 | 71.77 | 73.41 | 71.77 | 73.27 | 12,125,641 | +1.06(+1.47%) |
Apr 14, 2023 | 73.25 | 73.27 | 71.86 | 72.21 | 7,691,306 | -0.70(-0.95%) |
Apr 13, 2023 | 72.44 | 73.39 | 71.94 | 72.90 | 8,731,087 | +0.48(+0.67%) |
Apr 12, 2023 | 73.79 | 74.10 | 72.29 | 72.42 | 9,933,539 | -1.32(-1.80%) |
Apr 11, 2023 | 73.89 | 74.39 | 73.57 | 73.74 | 9,045,019 | +0.24(+0.33%) |
Apr 10, 2023 | 74.38 | 74.72 | 73.24 | 73.50 | 9,619,918 | -1.45(-1.93%) |
Apr 06, 2023 | 75.35 | 75.86 | 74.58 | 74.95 | 9,081,349 | -0.20(-0.27%) |
Apr 05, 2023 | 73.84 | 75.21 | 73.56 | 75.16 | 7,909,161 | +1.45(+1.97%) |
Apr 04, 2023 | 73.45 | 73.99 | 73.10 | 73.71 | 6,692,864 | +0.15(+0.21%) |
Apr 03, 2023 | 72.53 | 74.02 | 72.26 | 73.55 | 10,076,828 | +1.72(+2.40%) |
Mar 31, 2023 | 72.27 | 72.39 | 71.61 | 71.83 | 10,878,090 | -0.38(-0.52%) |
Mar 30, 2023 | 72.64 | 72.72 | 71.57 | 72.21 | 6,748,507 | +0.59(+0.82%) |
Mar 29, 2023 | 71.22 | 71.64 | 70.72 | 71.62 | 8,341,179 | +0.94(+1.33%) |
Mar 28, 2023 | 71.14 | 71.78 | 70.47 | 70.68 | 6,678,975 | -0.44(-0.61%) |
Mar 27, 2023 | 71.66 | 72.07 | 70.87 | 71.11 | 5,779,392 | +0.30(+0.42%) |
Mar 24, 2023 | 69.92 | 71.10 | 69.72 | 70.82 | 6,271,361 | +0.86(+1.23%) |
Mar 23, 2023 | 71.74 | 71.74 | 69.70 | 69.95 | 9,342,501 | -1.97(-2.74%) |
Mar 22, 2023 | 73.20 | 73.75 | 71.91 | 71.93 | 7,038,420 | -1.11(-1.52%) |
Mar 21, 2023 | 72.99 | 73.14 | 72.26 | 73.04 | 7,012,957 | +0.56(+0.77%) |
Mar 20, 2023 | 72.14 | 73.07 | 72.14 | 72.48 | 6,403,824 | +0.59(+0.82%) |
Mar 17, 2023 | 73.32 | 73.42 | 71.44 | 71.89 | 17,388,086 | -1.41(-1.93%) |
Mar 16, 2023 | 72.56 | 73.60 | 72.09 | 73.30 | 6,869,032 | +0.42(+0.57%) |
Mar 15, 2023 | 72.40 | 72.92 | 72.03 | 72.88 | 8,265,210 | -0.15(-0.21%) |
Mar 14, 2023 | 74.20 | 74.32 | 72.30 | 73.04 | 8,461,710 | -0.70(-0.94%) |
Mar 13, 2023 | 73.93 | 75.03 | 73.37 | 73.73 | 7,409,430 | -0.79(-1.06%) |
Mar 10, 2023 | 74.44 | 75.55 | 74.30 | 74.53 | 8,123,620 | +0.10(+0.13%) |
Mar 09, 2023 | 77.30 | 77.40 | 74.10 | 74.43 | 11,418,352 | -2.72(-3.52%) |
Mar 08, 2023 | 77.65 | 77.96 | 76.88 | 77.15 | 6,884,281 | -0.62(-0.80%) |
Mar 07, 2023 | 79.89 | 80.23 | 77.56 | 77.77 | 10,001,451 | -2.44(-3.04%) |
Mar 06, 2023 | 79.26 | 80.23 | 78.93 | 80.20 | 10,505,915 | +1.12(+1.42%) |
Mar 03, 2023 | 79.22 | 79.22 | 78.51 | 79.08 | 12,565,216 | +0.37(+0.47%) |
Mar 02, 2023 | 79.31 | 79.64 | 78.64 | 78.71 | 10,468,988 | -1.01(-1.26%) |