Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 63.91 | 63.98 | 62.64 | 62.86 | 2,436,960 | -0.72(-1.13%) |
May 05, 2023 | 62.94 | 63.74 | 62.78 | 63.58 | 2,719,870 | +1.41(+2.26%) |
May 04, 2023 | 62.09 | 62.57 | 61.38 | 62.17 | 3,168,995 | -0.33(-0.53%) |
May 03, 2023 | 63.01 | 63.88 | 62.36 | 62.50 | 4,844,471 | -0.61(-0.97%) |
May 02, 2023 | 62.08 | 63.17 | 60.95 | 63.11 | 10,336,025 | -4.22(-6.27%) |
May 01, 2023 | 67.74 | 68.39 | 67.13 | 67.33 | 2,619,903 | -0.33(-0.49%) |
Apr 28, 2023 | 66.49 | 67.95 | 66.49 | 67.66 | 3,517,476 | +0.99(+1.48%) |
Apr 27, 2023 | 65.58 | 66.85 | 65.42 | 66.67 | 2,804,850 | +1.29(+1.97%) |
Apr 26, 2023 | 65.80 | 66.16 | 64.86 | 65.38 | 3,333,848 | -0.60(-0.91%) |
Apr 25, 2023 | 67.50 | 67.67 | 65.89 | 65.98 | 3,634,639 | -2.48(-3.63%) |
Apr 24, 2023 | 67.90 | 68.50 | 67.77 | 68.47 | 3,041,276 | +0.64(+0.94%) |
Apr 21, 2023 | 67.89 | 67.98 | 67.28 | 67.83 | 3,725,392 | -0.39(-0.57%) |
Apr 20, 2023 | 68.43 | 68.93 | 67.86 | 68.21 | 2,684,461 | -0.89(-1.29%) |
Apr 19, 2023 | 69.23 | 69.31 | 68.80 | 69.11 | 1,677,962 | -0.41(-0.59%) |
Apr 18, 2023 | 69.64 | 69.83 | 68.87 | 69.52 | 3,199,607 | +0.47(+0.67%) |
Apr 17, 2023 | 68.42 | 69.06 | 68.29 | 69.05 | 2,746,529 | +0.67(+0.98%) |
Apr 14, 2023 | 69.15 | 69.73 | 67.99 | 68.38 | 3,116,082 | -0.79(-1.14%) |
Apr 13, 2023 | 68.65 | 69.33 | 68.26 | 69.17 | 2,714,900 | +0.43(+0.62%) |
Apr 12, 2023 | 69.43 | 69.72 | 68.41 | 68.74 | 3,166,832 | +0.15(+0.21%) |
Apr 11, 2023 | 68.15 | 68.96 | 68.01 | 68.59 | 2,069,686 | +0.84(+1.25%) |
Apr 10, 2023 | 67.13 | 67.78 | 66.89 | 67.75 | 2,332,248 | +0.17(+0.24%) |
Apr 06, 2023 | 67.91 | 68.17 | 67.11 | 67.58 | 2,976,235 | -0.70(-1.02%) |
Apr 05, 2023 | 67.46 | 68.34 | 67.25 | 68.28 | 3,430,444 | +0.14(+0.20%) |
Apr 04, 2023 | 69.45 | 69.57 | 67.69 | 68.15 | 3,135,979 | -1.62(-2.32%) |
Apr 03, 2023 | 69.87 | 70.71 | 69.60 | 69.77 | 3,685,735 | +0.12(+0.17%) |
Mar 31, 2023 | 68.63 | 69.73 | 68.58 | 69.65 | 2,575,422 | +1.11(+1.61%) |
Mar 30, 2023 | 69.31 | 69.37 | 68.39 | 68.54 | 2,112,326 | -0.19(-0.28%) |
Mar 29, 2023 | 68.34 | 69.00 | 68.04 | 68.74 | 2,491,230 | +1.21(+1.80%) |
Mar 28, 2023 | 66.96 | 67.64 | 66.80 | 67.53 | 2,124,221 | +0.62(+0.93%) |
Mar 27, 2023 | 67.11 | 67.43 | 66.79 | 66.90 | 1,791,425 | +0.33(+0.50%) |
Mar 24, 2023 | 65.74 | 66.88 | 64.86 | 66.57 | 2,249,784 | +0.23(+0.35%) |
Mar 23, 2023 | 66.29 | 67.25 | 65.52 | 66.34 | 2,577,676 | +0.16(+0.23%) |
Mar 22, 2023 | 67.28 | 68.03 | 66.16 | 66.19 | 2,992,726 | -1.43(-2.11%) |
Mar 21, 2023 | 68.12 | 68.40 | 67.29 | 67.61 | 3,475,119 | +0.72(+1.07%) |
Mar 20, 2023 | 66.00 | 67.30 | 65.99 | 66.89 | 3,620,388 | +1.34(+2.04%) |
Mar 17, 2023 | 66.90 | 66.90 | 65.43 | 65.56 | 15,038,625 | -1.62(-2.41%) |
Mar 16, 2023 | 65.22 | 67.49 | 64.92 | 67.18 | 4,525,180 | +1.34(+2.03%) |
Mar 15, 2023 | 66.55 | 66.73 | 65.07 | 65.84 | 5,123,177 | -2.39(-3.50%) |
Mar 14, 2023 | 68.37 | 69.11 | 67.51 | 68.22 | 3,064,751 | +1.02(+1.52%) |
Mar 13, 2023 | 67.44 | 67.91 | 66.54 | 67.21 | 3,219,933 | -1.06(-1.55%) |
Mar 10, 2023 | 68.47 | 69.11 | 67.50 | 68.26 | 3,622,211 | -0.47(-0.68%) |
Mar 09, 2023 | 70.38 | 70.54 | 68.49 | 68.73 | 3,652,434 | -1.24(-1.78%) |
Mar 08, 2023 | 69.13 | 70.38 | 68.86 | 69.97 | 3,037,863 | +0.94(+1.36%) |
Mar 07, 2023 | 70.38 | 70.38 | 68.54 | 69.03 | 3,832,676 | -1.62(-2.29%) |
Mar 06, 2023 | 72.07 | 72.23 | 70.36 | 70.65 | 3,390,570 | -1.80(-2.48%) |
Mar 03, 2023 | 73.15 | 73.15 | 72.23 | 72.45 | 2,922,718 | -0.25(-0.35%) |
Mar 02, 2023 | 71.33 | 72.77 | 70.84 | 72.70 | 2,380,444 | +1.20(+1.68%) |