Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 64.64 | 65.23 | 63.31 | 63.43 | 2,550,839 | +1.20(+1.92%) |
May 05, 2023 | 59.08 | 62.48 | 59.08 | 62.24 | 2,018,827 | +3.75(+6.41%) |
May 04, 2023 | 59.29 | 61.06 | 58.45 | 58.49 | 2,260,295 | -1.42(-2.36%) |
May 03, 2023 | 60.69 | 62.68 | 59.82 | 59.90 | 2,143,707 | +0.39(+0.65%) |
May 02, 2023 | 58.84 | 59.84 | 58.35 | 59.52 | 1,922,711 | -0.09(-0.15%) |
May 01, 2023 | 60.91 | 61.54 | 58.84 | 59.61 | 1,759,888 | -2.43(-3.91%) |
Apr 28, 2023 | 61.28 | 62.59 | 60.85 | 62.04 | 2,084,557 | +0.42(+0.69%) |
Apr 27, 2023 | 59.76 | 62.24 | 59.34 | 61.61 | 2,967,862 | +2.27(+3.83%) |
Apr 26, 2023 | 61.10 | 61.83 | 59.18 | 59.34 | 2,501,021 | -1.66(-2.73%) |
Apr 25, 2023 | 60.87 | 61.90 | 60.25 | 61.01 | 2,600,947 | -0.89(-1.44%) |
Apr 24, 2023 | 61.62 | 63.19 | 60.67 | 61.90 | 7,227,067 | +3.58(+6.13%) |
Apr 21, 2023 | 67.18 | 67.36 | 55.35 | 58.32 | 19,063,840 | -13.30(-18.57%) |
Apr 20, 2023 | 71.05 | 73.46 | 70.97 | 71.63 | 2,363,194 | -1.91(-2.60%) |
Apr 19, 2023 | 75.38 | 75.83 | 73.38 | 73.54 | 2,029,905 | -2.78(-3.64%) |
Apr 18, 2023 | 76.49 | 76.92 | 74.71 | 76.31 | 1,513,729 | +0.62(+0.81%) |
Apr 17, 2023 | 73.36 | 75.80 | 73.34 | 75.70 | 2,466,777 | +2.89(+3.96%) |
Apr 14, 2023 | 71.37 | 74.37 | 71.34 | 72.81 | 2,266,026 | +2.41(+3.42%) |
Apr 13, 2023 | 70.69 | 71.35 | 69.80 | 70.40 | 1,487,559 | -0.01(-0.01%) |
Apr 12, 2023 | 71.18 | 72.12 | 69.82 | 70.41 | 1,621,146 | +0.36(+0.51%) |
Apr 11, 2023 | 68.86 | 70.50 | 68.69 | 70.05 | 2,706,005 | +1.89(+2.78%) |
Apr 10, 2023 | 67.45 | 68.60 | 67.11 | 68.16 | 1,027,643 | +0.72(+1.06%) |
Apr 06, 2023 | 67.24 | 68.26 | 66.31 | 67.44 | 1,600,531 | -0.41(-0.61%) |
Apr 05, 2023 | 68.14 | 68.49 | 66.74 | 67.86 | 1,926,723 | -1.21(-1.76%) |
Apr 04, 2023 | 71.50 | 71.50 | 67.90 | 69.07 | 2,432,704 | -2.74(-3.82%) |
Apr 03, 2023 | 74.64 | 75.28 | 71.73 | 71.81 | 1,440,647 | -2.71(-3.64%) |
Mar 31, 2023 | 75.03 | 75.39 | 73.71 | 74.52 | 1,282,236 | -0.31(-0.42%) |
Mar 30, 2023 | 77.79 | 78.17 | 73.83 | 74.83 | 1,908,230 | -1.79(-2.34%) |
Mar 29, 2023 | 76.91 | 77.50 | 76.20 | 76.63 | 1,086,805 | +0.77(+1.02%) |
Mar 28, 2023 | 77.29 | 78.58 | 75.27 | 75.85 | 1,444,272 | +1.32(+1.78%) |
Mar 27, 2023 | 75.22 | 75.23 | 73.81 | 74.53 | 934,436 | +0.10(+0.14%) |
Mar 24, 2023 | 73.55 | 74.45 | 72.15 | 74.43 | 1,323,387 | -0.09(-0.12%) |
Mar 23, 2023 | 74.92 | 78.62 | 74.03 | 74.52 | 2,085,840 | -0.01(-0.01%) |
Mar 22, 2023 | 75.68 | 76.19 | 73.83 | 74.53 | 2,746,497 | -0.78(-1.04%) |
Mar 21, 2023 | 73.08 | 75.97 | 73.08 | 75.31 | 2,573,695 | +4.06(+5.70%) |
Mar 20, 2023 | 69.31 | 71.62 | 68.80 | 71.25 | 1,843,455 | +2.45(+3.55%) |
Mar 17, 2023 | 67.07 | 69.13 | 66.02 | 68.80 | 4,058,064 | +1.27(+1.88%) |
Mar 16, 2023 | 65.97 | 67.76 | 64.12 | 67.53 | 2,902,641 | +0.77(+1.16%) |
Mar 15, 2023 | 69.41 | 70.20 | 65.96 | 66.76 | 3,072,446 | -5.73(-7.90%) |
Mar 14, 2023 | 73.25 | 73.81 | 70.49 | 72.49 | 3,191,379 | +1.01(+1.41%) |
Mar 13, 2023 | 70.79 | 72.70 | 69.47 | 71.48 | 1,525,195 | -1.13(-1.56%) |
Mar 10, 2023 | 73.57 | 74.95 | 72.52 | 72.61 | 2,009,122 | -1.41(-1.90%) |
Mar 09, 2023 | 77.81 | 78.22 | 74.01 | 74.02 | 1,788,838 | -3.59(-4.62%) |
Mar 08, 2023 | 77.28 | 78.56 | 76.67 | 77.60 | 1,790,893 | +0.21(+0.27%) |
Mar 07, 2023 | 77.93 | 79.49 | 76.47 | 77.39 | 1,369,457 | -2.26(-2.84%) |
Mar 06, 2023 | 82.16 | 82.36 | 79.47 | 79.65 | 1,421,032 | -2.96(-3.58%) |
Mar 03, 2023 | 80.44 | 83.49 | 79.75 | 82.61 | 2,111,753 | +3.50(+4.43%) |
Mar 02, 2023 | 78.37 | 79.78 | 73.92 | 79.11 | 3,128,830 | -1.94(-2.39%) |