Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 69.38 | 69.99 | 69.04 | 69.44 | 827,869 | -0.16(-0.23%) |
May 05, 2023 | 68.02 | 69.76 | 67.24 | 69.60 | 1,658,978 | +1.01(+1.48%) |
May 04, 2023 | 68.42 | 69.34 | 67.10 | 68.59 | 2,499,595 | +0.78(+1.14%) |
May 03, 2023 | 70.41 | 70.41 | 67.59 | 67.82 | 2,778,377 | -1.52(-2.20%) |
May 02, 2023 | 69.97 | 70.13 | 68.79 | 69.34 | 2,340,356 | -0.63(-0.91%) |
May 01, 2023 | 69.76 | 70.89 | 69.56 | 69.97 | 1,430,459 | +0.33(+0.48%) |
Apr 28, 2023 | 69.36 | 69.90 | 69.27 | 69.64 | 1,785,982 | +0.03(+0.04%) |
Apr 27, 2023 | 69.32 | 69.75 | 68.60 | 69.61 | 1,249,367 | +0.54(+0.78%) |
Apr 26, 2023 | 69.39 | 69.96 | 68.58 | 69.07 | 1,702,205 | -0.73(-1.04%) |
Apr 25, 2023 | 69.55 | 70.11 | 69.44 | 69.80 | 931,062 | +0.09(+0.14%) |
Apr 24, 2023 | 69.13 | 69.72 | 68.85 | 69.71 | 936,037 | +0.70(+1.01%) |
Apr 21, 2023 | 69.55 | 69.65 | 68.84 | 69.01 | 975,338 | -0.07(-0.10%) |
Apr 20, 2023 | 68.90 | 69.40 | 68.54 | 69.07 | 1,170,019 | +0.25(+0.36%) |
Apr 19, 2023 | 68.20 | 69.25 | 68.20 | 68.83 | 1,352,898 | +0.60(+0.87%) |
Apr 18, 2023 | 68.22 | 68.92 | 68.08 | 68.23 | 1,475,170 | +0.03(+0.04%) |
Apr 17, 2023 | 67.91 | 68.30 | 67.61 | 68.20 | 1,478,457 | +0.44(+0.66%) |
Apr 14, 2023 | 68.43 | 68.46 | 67.60 | 67.76 | 1,358,438 | -1.27(-1.84%) |
Apr 13, 2023 | 68.60 | 69.31 | 67.78 | 69.03 | 1,830,157 | -0.11(-0.16%) |
Apr 12, 2023 | 69.22 | 69.38 | 68.73 | 69.14 | 1,638,779 | +0.25(+0.36%) |
Apr 11, 2023 | 68.90 | 69.37 | 68.77 | 68.89 | 1,274,829 | -0.03(-0.04%) |
Apr 10, 2023 | 68.31 | 69.00 | 68.08 | 68.92 | 1,193,606 | +0.26(+0.39%) |
Apr 06, 2023 | 68.60 | 68.84 | 67.90 | 68.66 | 1,426,524 | +0.28(+0.42%) |
Apr 05, 2023 | 66.79 | 68.55 | 66.53 | 68.37 | 2,030,414 | +1.86(+2.80%) |
Apr 04, 2023 | 66.56 | 66.89 | 66.04 | 66.51 | 1,614,350 | -0.24(-0.35%) |
Apr 03, 2023 | 66.36 | 67.37 | 65.92 | 66.75 | 2,608,661 | -0.05(-0.07%) |
Mar 31, 2023 | 66.40 | 66.86 | 65.98 | 66.79 | 2,047,279 | +0.56(+0.84%) |
Mar 30, 2023 | 65.54 | 66.27 | 65.54 | 66.24 | 2,521,733 | +0.89(+1.36%) |
Mar 29, 2023 | 64.78 | 65.53 | 64.73 | 65.35 | 2,000,278 | +1.03(+1.60%) |
Mar 28, 2023 | 63.99 | 65.00 | 63.92 | 64.32 | 1,602,301 | +0.16(+0.25%) |
Mar 27, 2023 | 64.41 | 64.65 | 63.95 | 64.16 | 2,111,578 | +0.14(+0.22%) |
Mar 24, 2023 | 61.88 | 64.06 | 61.61 | 64.02 | 2,180,526 | +2.19(+3.54%) |
Mar 23, 2023 | 61.94 | 63.28 | 61.19 | 61.83 | 2,790,725 | -0.25(-0.41%) |
Mar 22, 2023 | 63.38 | 63.89 | 62.06 | 62.08 | 2,000,343 | -1.40(-2.21%) |
Mar 21, 2023 | 64.79 | 65.02 | 62.93 | 63.48 | 2,592,419 | -1.11(-1.72%) |
Mar 20, 2023 | 63.85 | 64.90 | 63.77 | 64.60 | 2,354,286 | +1.16(+1.83%) |
Mar 17, 2023 | 64.55 | 64.61 | 63.09 | 63.44 | 5,317,222 | -1.14(-1.77%) |
Mar 16, 2023 | 63.22 | 64.65 | 62.86 | 64.58 | 2,353,235 | +0.81(+1.26%) |
Mar 15, 2023 | 63.42 | 64.51 | 62.93 | 63.77 | 2,259,712 | -0.17(-0.26%) |
Mar 14, 2023 | 63.73 | 64.65 | 63.10 | 63.94 | 1,615,207 | +0.85(+1.35%) |
Mar 13, 2023 | 61.67 | 64.24 | 61.54 | 63.09 | 1,687,768 | +1.09(+1.75%) |
Mar 10, 2023 | 62.90 | 63.05 | 61.57 | 62.01 | 1,983,171 | -0.72(-1.15%) |
Mar 09, 2023 | 64.17 | 64.39 | 62.56 | 62.73 | 1,815,562 | -1.21(-1.89%) |
Mar 08, 2023 | 63.05 | 64.06 | 62.87 | 63.93 | 1,681,900 | +0.84(+1.34%) |
Mar 07, 2023 | 64.21 | 64.33 | 62.77 | 63.09 | 2,048,136 | -0.96(-1.51%) |
Mar 06, 2023 | 63.06 | 64.13 | 63.04 | 64.06 | 2,531,690 | +1.05(+1.66%) |
Mar 03, 2023 | 61.48 | 63.04 | 61.19 | 63.01 | 1,930,584 | +1.63(+2.65%) |
Mar 02, 2023 | 60.29 | 61.51 | 59.85 | 61.38 | 2,631,865 | +0.91(+1.50%) |