Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 68.99 | 69.15 | 68.90 | 68.94 | 242,735 | -0.17(-0.25%) |
May 05, 2023 | 69.07 | 69.17 | 68.94 | 69.11 | 750,352 | -0.30(-0.43%) |
May 04, 2023 | 69.11 | 69.70 | 69.11 | 69.41 | 47,952 | +0.47(+0.68%) |
May 03, 2023 | 68.72 | 68.97 | 68.61 | 68.94 | 45,146 | +0.80(+1.17%) |
May 02, 2023 | 67.65 | 68.23 | 67.65 | 68.14 | 36,639 | +0.44(+0.65%) |
May 01, 2023 | 68.04 | 68.07 | 67.66 | 67.70 | 77,630 | -0.65(-0.95%) |
Apr 28, 2023 | 68.50 | 68.50 | 68.17 | 68.35 | 105,891 | -1.20(-1.73%) |
Apr 27, 2023 | 69.42 | 69.56 | 69.40 | 69.55 | 18,523 | -0.12(-0.17%) |
Apr 26, 2023 | 69.97 | 69.97 | 69.56 | 69.67 | 91,930 | -0.11(-0.16%) |
Apr 25, 2023 | 69.52 | 69.80 | 69.48 | 69.78 | 55,904 | +0.45(+0.65%) |
Apr 24, 2023 | 69.16 | 69.34 | 69.14 | 69.33 | 14,044 | -0.11(-0.16%) |
Apr 21, 2023 | 69.63 | 69.72 | 69.25 | 69.44 | 57,215 | +0.09(+0.13%) |
Apr 20, 2023 | 69.34 | 69.45 | 69.28 | 69.35 | 37,884 | +0.26(+0.38%) |
Apr 19, 2023 | 69.30 | 69.33 | 69.06 | 69.09 | 49,643 | -0.38(-0.55%) |
Apr 18, 2023 | 69.34 | 69.53 | 69.34 | 69.47 | 18,405 | +0.15(+0.22%) |
Apr 17, 2023 | 69.41 | 69.41 | 69.24 | 69.32 | 73,081 | -0.34(-0.49%) |
Apr 14, 2023 | 70.04 | 70.04 | 69.61 | 69.66 | 66,503 | -0.54(-0.77%) |
Apr 13, 2023 | 70.39 | 70.53 | 70.16 | 70.20 | 50,915 | +0.23(+0.33%) |
Apr 12, 2023 | 70.08 | 70.08 | 69.86 | 69.97 | 39,154 | +0.31(+0.45%) |
Apr 11, 2023 | 69.99 | 69.99 | 69.61 | 69.66 | 52,930 | -0.09(-0.13%) |
Apr 10, 2023 | 69.90 | 69.90 | 69.60 | 69.75 | 60,549 | -0.93(-1.32%) |
Apr 06, 2023 | 70.76 | 70.82 | 70.65 | 70.68 | 20,786 | -0.31(-0.44%) |
Apr 05, 2023 | 71.10 | 71.33 | 70.94 | 70.99 | 85,215 | +0.15(+0.21%) |
Apr 04, 2023 | 70.18 | 70.84 | 70.18 | 70.84 | 274,165 | +0.49(+0.70%) |
Apr 03, 2023 | 70.03 | 70.43 | 70.00 | 70.35 | 67,819 | +0.22(+0.31%) |
Mar 31, 2023 | 70.01 | 70.21 | 69.88 | 70.13 | 46,251 | -0.10(-0.14%) |
Mar 30, 2023 | 70.19 | 70.37 | 70.12 | 70.23 | 53,834 | +0.10(+0.14%) |
Mar 29, 2023 | 70.33 | 70.45 | 70.12 | 70.13 | 69,181 | -1.08(-1.52%) |
Mar 28, 2023 | 71.12 | 71.34 | 71.03 | 71.21 | 55,386 | +0.43(+0.61%) |
Mar 27, 2023 | 70.81 | 70.93 | 70.73 | 70.78 | 35,739 | -0.46(-0.65%) |
Mar 24, 2023 | 71.50 | 71.54 | 71.19 | 71.24 | 45,905 | -0.11(-0.15%) |
Mar 23, 2023 | 71.01 | 71.50 | 70.97 | 71.35 | 122,066 | +0.31(+0.44%) |
Mar 22, 2023 | 70.24 | 71.08 | 70.18 | 71.04 | 114,983 | +0.70(+1.00%) |
Mar 21, 2023 | 70.49 | 70.70 | 70.30 | 70.34 | 52,270 | -0.54(-0.76%) |
Mar 20, 2023 | 70.90 | 70.97 | 70.69 | 70.88 | 42,226 | +0.24(+0.34%) |
Mar 17, 2023 | 70.40 | 70.82 | 70.35 | 70.64 | 92,732 | +0.81(+1.16%) |
Mar 16, 2023 | 70.59 | 70.74 | 69.67 | 69.83 | 90,853 | -0.15(-0.21%) |
Mar 15, 2023 | 70.21 | 70.35 | 69.70 | 69.98 | 67,378 | +0.56(+0.81%) |
Mar 14, 2023 | 69.32 | 69.54 | 69.09 | 69.42 | 91,517 | -0.47(-0.67%) |
Mar 13, 2023 | 70.24 | 70.30 | 69.76 | 69.89 | 130,553 | +0.79(+1.14%) |
Mar 10, 2023 | 68.79 | 69.46 | 68.79 | 69.10 | 144,154 | +0.64(+0.93%) |
Mar 09, 2023 | 68.38 | 68.51 | 68.29 | 68.46 | 111,351 | +0.58(+0.85%) |
Mar 08, 2023 | 68.07 | 68.13 | 67.86 | 67.88 | 41,877 | -0.05(-0.07%) |
Mar 07, 2023 | 68.40 | 68.43 | 67.92 | 67.93 | 31,090 | -0.58(-0.85%) |
Mar 06, 2023 | 68.61 | 68.69 | 68.50 | 68.51 | 10,737 | -0.09(-0.13%) |
Mar 03, 2023 | 68.52 | 68.62 | 68.33 | 68.60 | 35,317 | +0.43(+0.63%) |
Mar 02, 2023 | 68.10 | 68.22 | 68.01 | 68.17 | 78,681 | -0.24(-0.35%) |