Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 76.84 | 77.25 | 76.03 | 76.81 | 109,528 | -0.04(-0.05%) |
May 05, 2023 | 75.77 | 77.27 | 75.63 | 76.84 | 160,145 | +1.27(+1.68%) |
May 04, 2023 | 75.21 | 76.07 | 73.78 | 75.57 | 244,729 | +0.40(+0.53%) |
May 03, 2023 | 74.01 | 75.95 | 73.83 | 75.17 | 365,158 | -0.34(-0.45%) |
May 02, 2023 | 72.44 | 75.90 | 72.01 | 75.51 | 456,845 | +4.52(+6.37%) |
May 01, 2023 | 70.11 | 71.52 | 70.11 | 70.99 | 223,861 | +0.56(+0.79%) |
Apr 28, 2023 | 70.10 | 71.32 | 70.10 | 70.43 | 136,315 | +0.16(+0.22%) |
Apr 27, 2023 | 69.60 | 70.57 | 68.56 | 70.28 | 141,090 | +0.90(+1.30%) |
Apr 26, 2023 | 70.82 | 70.82 | 69.26 | 69.38 | 166,395 | -1.93(-2.70%) |
Apr 25, 2023 | 71.74 | 72.29 | 71.03 | 71.30 | 140,321 | -0.68(-0.94%) |
Apr 24, 2023 | 72.19 | 72.67 | 71.92 | 71.98 | 116,792 | -0.45(-0.62%) |
Apr 21, 2023 | 72.55 | 72.86 | 71.79 | 72.43 | 136,279 | +0.20(+0.27%) |
Apr 20, 2023 | 71.78 | 72.33 | 71.63 | 72.23 | 123,700 | +0.26(+0.37%) |
Apr 19, 2023 | 71.28 | 72.05 | 71.22 | 71.97 | 96,988 | +0.83(+1.17%) |
Apr 18, 2023 | 71.58 | 71.97 | 70.85 | 71.14 | 131,026 | -0.43(-0.60%) |
Apr 17, 2023 | 72.36 | 72.68 | 70.93 | 71.57 | 144,347 | -0.56(-0.77%) |
Apr 14, 2023 | 72.64 | 72.84 | 71.62 | 72.13 | 145,268 | -0.70(-0.97%) |
Apr 13, 2023 | 72.37 | 72.92 | 71.41 | 72.83 | 184,322 | +0.36(+0.50%) |
Apr 12, 2023 | 72.08 | 72.99 | 71.81 | 72.47 | 187,247 | +0.83(+1.16%) |
Apr 11, 2023 | 70.46 | 71.88 | 70.26 | 71.64 | 197,877 | +1.34(+1.91%) |
Apr 10, 2023 | 68.34 | 70.55 | 68.34 | 70.30 | 235,681 | +1.37(+1.99%) |
Apr 06, 2023 | 69.35 | 69.65 | 68.34 | 68.92 | 212,423 | -0.04(-0.06%) |
Apr 05, 2023 | 68.23 | 69.05 | 67.64 | 68.96 | 144,610 | +0.79(+1.16%) |
Apr 04, 2023 | 69.44 | 69.44 | 67.82 | 68.17 | 168,165 | -1.03(-1.49%) |
Apr 03, 2023 | 70.56 | 70.56 | 69.04 | 69.20 | 198,936 | -1.55(-2.19%) |
Mar 31, 2023 | 71.14 | 71.25 | 70.26 | 70.75 | 240,489 | +0.24(+0.35%) |
Mar 30, 2023 | 70.57 | 70.89 | 70.25 | 70.50 | 100,517 | +0.44(+0.63%) |
Mar 29, 2023 | 70.11 | 70.38 | 69.64 | 70.06 | 151,534 | +0.36(+0.52%) |
Mar 28, 2023 | 70.01 | 70.20 | 69.14 | 69.70 | 124,929 | -0.27(-0.39%) |
Mar 27, 2023 | 69.50 | 70.32 | 68.84 | 69.97 | 170,537 | +1.19(+1.74%) |
Mar 24, 2023 | 67.02 | 68.78 | 66.73 | 68.78 | 219,125 | +1.66(+2.48%) |
Mar 23, 2023 | 67.20 | 68.14 | 66.65 | 67.11 | 158,740 | -0.06(-0.09%) |
Mar 22, 2023 | 68.69 | 68.78 | 67.10 | 67.17 | 254,515 | -1.74(-2.53%) |
Mar 21, 2023 | 69.80 | 69.85 | 67.89 | 68.92 | 275,639 | -0.45(-0.65%) |
Mar 20, 2023 | 68.77 | 70.30 | 68.77 | 69.37 | 279,689 | +0.93(+1.36%) |
Mar 17, 2023 | 67.95 | 68.60 | 67.44 | 68.44 | 1,207,619 | -0.12(-0.17%) |
Mar 16, 2023 | 67.10 | 68.69 | 66.73 | 68.55 | 225,647 | +0.94(+1.39%) |
Mar 15, 2023 | 67.39 | 68.12 | 66.75 | 67.61 | 300,430 | -0.45(-0.66%) |
Mar 14, 2023 | 67.72 | 69.20 | 67.47 | 68.06 | 199,118 | +1.52(+2.28%) |
Mar 13, 2023 | 67.17 | 68.61 | 66.13 | 66.55 | 370,892 | -0.99(-1.46%) |
Mar 10, 2023 | 69.40 | 70.00 | 67.11 | 67.53 | 321,816 | -1.64(-2.38%) |
Mar 09, 2023 | 69.81 | 70.38 | 69.12 | 69.18 | 246,262 | -0.87(-1.24%) |
Mar 08, 2023 | 69.94 | 70.44 | 69.49 | 70.05 | 232,649 | +0.11(+0.15%) |
Mar 07, 2023 | 70.65 | 71.07 | 69.37 | 69.94 | 306,639 | -0.45(-0.64%) |
Mar 06, 2023 | 71.17 | 71.17 | 69.77 | 70.39 | 310,395 | -0.77(-1.09%) |
Mar 03, 2023 | 71.04 | 71.51 | 69.73 | 71.17 | 332,372 | +0.76(+1.08%) |
Mar 02, 2023 | 68.67 | 70.77 | 68.48 | 70.40 | 337,710 | +1.49(+2.16%) |