Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 73.45 | 73.60 | 73.28 | 73.44 | 2,139,806 | -0.15(-0.20%) |
May 05, 2023 | 72.94 | 73.69 | 72.94 | 73.59 | 1,830,036 | +0.84(+1.15%) |
May 04, 2023 | 72.81 | 73.08 | 72.56 | 72.75 | 3,275,652 | -0.40(-0.55%) |
May 03, 2023 | 73.57 | 73.92 | 73.14 | 73.15 | 2,106,566 | -0.27(-0.37%) |
May 02, 2023 | 73.86 | 73.88 | 72.92 | 73.42 | 2,784,874 | -0.63(-0.85%) |
May 01, 2023 | 73.77 | 74.30 | 73.77 | 74.05 | 9,210,782 | +0.23(+0.31%) |
Apr 28, 2023 | 73.20 | 73.85 | 73.19 | 73.82 | 2,468,821 | +0.44(+0.60%) |
Apr 27, 2023 | 72.45 | 73.39 | 72.45 | 73.38 | 3,027,709 | +0.96(+1.33%) |
Apr 26, 2023 | 72.85 | 72.92 | 72.34 | 72.42 | 3,125,868 | -0.91(-1.24%) |
Apr 25, 2023 | 73.71 | 73.88 | 73.31 | 73.33 | 1,772,927 | -0.59(-0.80%) |
Apr 24, 2023 | 73.63 | 73.92 | 73.63 | 73.92 | 2,776,693 | +0.13(+0.18%) |
Apr 21, 2023 | 73.74 | 73.88 | 73.50 | 73.79 | 2,080,493 | +0.20(+0.27%) |
Apr 20, 2023 | 73.31 | 73.69 | 73.26 | 73.59 | 3,268,309 | -0.08(-0.11%) |
Apr 19, 2023 | 73.69 | 73.83 | 73.55 | 73.67 | 1,309,995 | -0.18(-0.24%) |
Apr 18, 2023 | 74.07 | 74.12 | 73.64 | 73.85 | 2,311,878 | -0.14(-0.19%) |
Apr 17, 2023 | 73.61 | 73.99 | 73.52 | 73.99 | 1,553,671 | +0.34(+0.46%) |
Apr 14, 2023 | 73.87 | 74.14 | 73.41 | 73.65 | 2,012,186 | -0.48(-0.65%) |
Apr 13, 2023 | 73.65 | 74.17 | 73.39 | 74.13 | 2,181,630 | +0.46(+0.62%) |
Apr 12, 2023 | 73.79 | 74.07 | 73.51 | 73.67 | 1,867,078 | +0.03(+0.04%) |
Apr 11, 2023 | 73.52 | 73.82 | 73.47 | 73.64 | 1,524,816 | +0.18(+0.25%) |
Apr 10, 2023 | 73.14 | 73.48 | 72.94 | 73.46 | 1,654,647 | -0.07(-0.10%) |
Apr 06, 2023 | 73.23 | 73.53 | 73.17 | 73.53 | 2,681,142 | +0.25(+0.34%) |
Apr 05, 2023 | 72.85 | 73.33 | 72.85 | 73.28 | 1,857,652 | +0.44(+0.60%) |
Apr 04, 2023 | 73.01 | 73.16 | 72.59 | 72.84 | 2,191,924 | -0.19(-0.26%) |
Apr 03, 2023 | 72.64 | 73.10 | 72.49 | 73.03 | 2,667,102 | +0.29(+0.40%) |
Mar 31, 2023 | 72.00 | 72.75 | 72.00 | 72.74 | 3,048,715 | +0.80(+1.11%) |
Mar 30, 2023 | 71.93 | 71.97 | 71.62 | 71.94 | 3,267,993 | +0.33(+0.46%) |
Mar 29, 2023 | 71.39 | 71.62 | 71.32 | 71.61 | 2,894,948 | +0.68(+0.96%) |
Mar 28, 2023 | 70.77 | 71.15 | 70.76 | 70.93 | 1,874,529 | +0.06(+0.08%) |
Mar 27, 2023 | 70.94 | 71.26 | 70.81 | 70.87 | 2,333,694 | +0.21(+0.30%) |
Mar 24, 2023 | 69.55 | 70.67 | 69.50 | 70.66 | 2,069,173 | +0.98(+1.41%) |
Mar 23, 2023 | 69.83 | 70.40 | 69.33 | 69.68 | 3,895,044 | -0.23(-0.33%) |
Mar 22, 2023 | 70.84 | 71.25 | 69.89 | 69.91 | 2,901,025 | -0.97(-1.37%) |
Mar 21, 2023 | 71.05 | 71.20 | 70.42 | 70.88 | 3,054,655 | +0.10(+0.14%) |
Mar 20, 2023 | 70.16 | 70.85 | 70.16 | 70.78 | 2,977,643 | +0.81(+1.16%) |
Mar 17, 2023 | 70.51 | 70.58 | 69.71 | 69.97 | 3,296,954 | -0.63(-0.89%) |
Mar 16, 2023 | 69.65 | 70.67 | 69.57 | 70.60 | 3,808,751 | +0.69(+0.99%) |
Mar 15, 2023 | 69.25 | 70.01 | 69.22 | 69.91 | 5,856,249 | -0.10(-0.14%) |
Mar 14, 2023 | 69.93 | 70.24 | 69.32 | 70.01 | 2,906,997 | +0.65(+0.94%) |
Mar 13, 2023 | 68.84 | 70.15 | 68.77 | 69.36 | 6,798,182 | +0.24(+0.35%) |
Mar 10, 2023 | 69.83 | 70.02 | 68.91 | 69.12 | 5,766,092 | -0.78(-1.12%) |
Mar 09, 2023 | 70.84 | 71.04 | 69.72 | 69.90 | 3,434,573 | -0.80(-1.13%) |
Mar 08, 2023 | 70.76 | 70.87 | 70.40 | 70.70 | 5,373,354 | +0.02(+0.03%) |
Mar 07, 2023 | 71.65 | 71.65 | 70.58 | 70.68 | 4,107,141 | -0.87(-1.22%) |
Mar 06, 2023 | 71.56 | 71.82 | 71.44 | 71.55 | 1,746,323 | +0.03(+0.04%) |
Mar 03, 2023 | 71.10 | 71.53 | 70.81 | 71.52 | 2,602,090 | +0.64(+0.90%) |
Mar 02, 2023 | 70.04 | 71.04 | 70.04 | 70.88 | 3,280,832 | +0.61(+0.87%) |