Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 65.60 | 65.60 | 65.26 | 65.37 | 293,131 | +0.02(+0.03%) |
May 05, 2023 | 64.87 | 65.38 | 64.71 | 65.36 | 349,173 | +0.75(+1.16%) |
May 04, 2023 | 64.56 | 64.87 | 64.41 | 64.61 | 3,452,474 | +0.53(+0.82%) |
May 03, 2023 | 64.17 | 64.52 | 64.04 | 64.08 | 350,281 | -0.08(-0.12%) |
May 02, 2023 | 64.55 | 64.56 | 63.98 | 64.16 | 347,077 | -0.61(-0.95%) |
May 01, 2023 | 64.79 | 65.27 | 64.76 | 64.77 | 217,292 | -0.23(-0.36%) |
Apr 28, 2023 | 64.70 | 65.07 | 64.66 | 65.00 | 412,295 | +0.33(+0.51%) |
Apr 27, 2023 | 64.14 | 64.79 | 64.11 | 64.67 | 215,099 | +0.82(+1.28%) |
Apr 26, 2023 | 64.15 | 64.37 | 63.82 | 63.85 | 357,098 | +0.57(+0.89%) |
Apr 25, 2023 | 63.69 | 63.81 | 63.27 | 63.29 | 1,893,012 | -1.39(-2.15%) |
Apr 24, 2023 | 64.85 | 64.97 | 64.51 | 64.68 | 536,965 | -0.33(-0.51%) |
Apr 21, 2023 | 65.04 | 65.09 | 64.68 | 65.01 | 515,997 | -0.63(-0.96%) |
Apr 20, 2023 | 65.69 | 66.12 | 65.47 | 65.65 | 714,948 | -0.17(-0.25%) |
Apr 19, 2023 | 65.64 | 65.92 | 65.59 | 65.81 | 444,453 | -0.60(-0.91%) |
Apr 18, 2023 | 66.70 | 66.72 | 66.30 | 66.42 | 463,999 | -0.11(-0.16%) |
Apr 17, 2023 | 66.55 | 66.60 | 66.28 | 66.52 | 508,783 | +0.41(+0.62%) |
Apr 14, 2023 | 66.28 | 66.52 | 65.86 | 66.12 | 556,048 | -0.57(-0.85%) |
Apr 13, 2023 | 66.23 | 66.73 | 66.23 | 66.68 | 1,243,019 | +1.04(+1.59%) |
Apr 12, 2023 | 66.55 | 66.55 | 65.53 | 65.64 | 469,575 | -0.75(-1.13%) |
Apr 11, 2023 | 66.41 | 66.66 | 66.33 | 66.39 | 317,056 | +0.22(+0.34%) |
Apr 10, 2023 | 65.99 | 66.17 | 65.76 | 66.16 | 836,784 | +0.12(+0.18%) |
Apr 06, 2023 | 65.56 | 66.16 | 65.43 | 66.05 | 377,216 | +0.28(+0.43%) |
Apr 05, 2023 | 66.14 | 66.25 | 65.55 | 65.76 | 260,361 | -0.51(-0.76%) |
Apr 04, 2023 | 66.26 | 66.29 | 65.96 | 66.27 | 333,712 | -0.09(-0.13%) |
Apr 03, 2023 | 66.03 | 66.39 | 65.97 | 66.36 | 403,883 | +0.22(+0.34%) |
Mar 31, 2023 | 66.09 | 66.42 | 65.99 | 66.14 | 311,569 | -0.12(-0.18%) |
Mar 30, 2023 | 66.21 | 66.38 | 66.02 | 66.25 | 224,593 | +0.60(+0.92%) |
Mar 29, 2023 | 65.56 | 65.77 | 65.35 | 65.65 | 352,307 | +0.19(+0.30%) |
Mar 28, 2023 | 64.92 | 65.49 | 64.92 | 65.45 | 612,183 | +0.85(+1.31%) |
Mar 27, 2023 | 64.62 | 64.66 | 64.30 | 64.61 | 263,175 | -0.47(-0.72%) |
Mar 24, 2023 | 64.83 | 65.09 | 64.69 | 65.07 | 248,407 | -0.26(-0.40%) |
Mar 23, 2023 | 65.20 | 66.01 | 65.00 | 65.34 | 854,006 | +1.10(+1.71%) |
Mar 22, 2023 | 64.49 | 65.19 | 64.20 | 64.23 | 1,534,049 | +0.40(+0.63%) |
Mar 21, 2023 | 63.66 | 64.00 | 63.48 | 63.84 | 288,234 | +0.59(+0.94%) |
Mar 20, 2023 | 62.77 | 63.37 | 62.74 | 63.24 | 456,671 | +0.13(+0.20%) |
Mar 17, 2023 | 63.28 | 63.48 | 62.91 | 63.11 | 332,552 | -0.23(-0.37%) |
Mar 16, 2023 | 62.20 | 63.38 | 62.20 | 63.35 | 670,263 | +0.94(+1.50%) |
Mar 15, 2023 | 62.22 | 62.45 | 61.81 | 62.41 | 896,122 | -1.03(-1.63%) |
Mar 14, 2023 | 63.03 | 63.53 | 63.03 | 63.45 | 567,644 | +0.09(+0.14%) |
Mar 13, 2023 | 62.92 | 63.70 | 62.89 | 63.36 | 1,023,413 | +0.40(+0.63%) |
Mar 10, 2023 | 63.11 | 63.55 | 62.90 | 62.96 | 757,119 | -0.32(-0.51%) |
Mar 09, 2023 | 64.34 | 64.34 | 63.16 | 63.28 | 888,422 | -1.51(-2.33%) |
Mar 08, 2023 | 64.70 | 64.90 | 64.57 | 64.79 | 567,236 | +0.07(+0.11%) |
Mar 07, 2023 | 65.63 | 65.63 | 64.71 | 64.72 | 398,095 | -1.02(-1.56%) |
Mar 06, 2023 | 66.11 | 66.27 | 65.75 | 65.75 | 973,144 | -0.36(-0.55%) |
Mar 03, 2023 | 65.68 | 66.19 | 65.63 | 66.11 | 593,463 | +0.47(+0.71%) |
Mar 02, 2023 | 64.94 | 65.71 | 64.82 | 65.64 | 724,629 | +0.48(+0.73%) |