Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 76.41 | 76.96 | 75.81 | 76.61 | 226,514 | -0.27(-0.35%) |
May 05, 2023 | 76.10 | 77.61 | 75.70 | 76.88 | 376,572 | +1.04(+1.37%) |
May 04, 2023 | 75.69 | 76.23 | 74.93 | 75.84 | 495,723 | -0.10(-0.13%) |
May 03, 2023 | 74.90 | 77.48 | 74.90 | 75.93 | 480,746 | +1.37(+1.84%) |
May 02, 2023 | 74.85 | 75.30 | 73.54 | 74.56 | 678,389 | +0.97(+1.32%) |
May 01, 2023 | 73.31 | 74.57 | 73.20 | 73.59 | 354,769 | +0.32(+0.44%) |
Apr 28, 2023 | 74.40 | 74.59 | 73.03 | 73.27 | 816,390 | -1.19(-1.60%) |
Apr 27, 2023 | 73.45 | 74.48 | 73.08 | 74.46 | 376,640 | +1.05(+1.43%) |
Apr 26, 2023 | 76.17 | 76.38 | 73.26 | 73.41 | 382,516 | -2.82(-3.70%) |
Apr 25, 2023 | 76.25 | 76.83 | 75.78 | 76.23 | 437,215 | -0.54(-0.71%) |
Apr 24, 2023 | 76.93 | 77.11 | 76.36 | 76.77 | 285,281 | -0.08(-0.10%) |
Apr 21, 2023 | 77.22 | 77.58 | 76.30 | 76.85 | 316,972 | +0.11(+0.15%) |
Apr 20, 2023 | 76.92 | 77.51 | 76.53 | 76.73 | 333,172 | -0.08(-0.10%) |
Apr 19, 2023 | 75.75 | 77.00 | 75.53 | 76.81 | 369,779 | +1.21(+1.60%) |
Apr 18, 2023 | 76.83 | 76.83 | 74.32 | 75.60 | 410,127 | -1.18(-1.54%) |
Apr 17, 2023 | 75.99 | 76.91 | 75.61 | 76.78 | 243,567 | +0.97(+1.28%) |
Apr 14, 2023 | 76.96 | 77.17 | 75.47 | 75.81 | 378,553 | -1.59(-2.05%) |
Apr 13, 2023 | 77.70 | 77.82 | 75.93 | 77.40 | 325,898 | -0.63(-0.81%) |
Apr 12, 2023 | 78.63 | 79.36 | 77.90 | 78.03 | 303,548 | -0.44(-0.56%) |
Apr 11, 2023 | 78.61 | 79.24 | 78.12 | 78.47 | 305,658 | -0.26(-0.33%) |
Apr 10, 2023 | 78.01 | 78.73 | 77.40 | 78.72 | 353,636 | +0.47(+0.60%) |
Apr 06, 2023 | 78.15 | 78.55 | 77.32 | 78.26 | 323,044 | +0.63(+0.81%) |
Apr 05, 2023 | 75.50 | 77.89 | 75.36 | 77.63 | 342,164 | +2.46(+3.27%) |
Apr 04, 2023 | 74.86 | 75.34 | 74.51 | 75.17 | 241,765 | +0.46(+0.61%) |
Apr 03, 2023 | 75.06 | 75.64 | 74.40 | 74.72 | 310,916 | -0.72(-0.96%) |
Mar 31, 2023 | 75.41 | 75.77 | 74.62 | 75.44 | 398,732 | +0.23(+0.30%) |
Mar 30, 2023 | 75.51 | 75.85 | 74.85 | 75.21 | 306,025 | +0.08(+0.10%) |
Mar 29, 2023 | 74.97 | 75.79 | 74.81 | 75.13 | 254,186 | +0.56(+0.75%) |
Mar 28, 2023 | 73.92 | 74.86 | 73.52 | 74.57 | 280,365 | +0.41(+0.55%) |
Mar 27, 2023 | 73.75 | 74.94 | 73.51 | 74.16 | 342,661 | +0.83(+1.13%) |
Mar 24, 2023 | 71.28 | 73.35 | 70.70 | 73.34 | 265,896 | +2.11(+2.97%) |
Mar 23, 2023 | 72.00 | 72.85 | 70.61 | 71.22 | 457,235 | -0.78(-1.08%) |
Mar 22, 2023 | 74.06 | 74.06 | 71.94 | 72.00 | 413,909 | -1.87(-2.53%) |
Mar 21, 2023 | 75.97 | 75.97 | 73.41 | 73.87 | 693,413 | -1.86(-2.45%) |
Mar 20, 2023 | 75.10 | 76.33 | 74.82 | 75.73 | 414,392 | +1.07(+1.43%) |
Mar 17, 2023 | 74.70 | 74.95 | 73.74 | 74.66 | 930,942 | -0.16(-0.22%) |
Mar 16, 2023 | 73.04 | 75.39 | 72.95 | 74.82 | 514,256 | +1.37(+1.87%) |
Mar 15, 2023 | 72.10 | 73.66 | 71.60 | 73.45 | 472,376 | +0.85(+1.17%) |
Mar 14, 2023 | 72.48 | 73.35 | 71.88 | 72.60 | 728,185 | +1.29(+1.82%) |
Mar 13, 2023 | 70.29 | 72.45 | 69.95 | 71.31 | 605,686 | +0.52(+0.74%) |
Mar 10, 2023 | 72.55 | 72.55 | 70.24 | 70.78 | 709,549 | -1.55(-2.15%) |
Mar 09, 2023 | 73.08 | 73.65 | 72.14 | 72.34 | 1,077,382 | -1.60(-2.16%) |
Mar 08, 2023 | 74.25 | 74.57 | 73.79 | 73.94 | 606,474 | -0.17(-0.23%) |
Mar 07, 2023 | 76.25 | 76.39 | 73.58 | 74.11 | 781,893 | -1.93(-2.54%) |
Mar 06, 2023 | 77.05 | 77.25 | 75.44 | 76.04 | 651,780 | -1.08(-1.40%) |
Mar 03, 2023 | 75.61 | 77.12 | 74.65 | 77.12 | 933,429 | +1.97(+2.62%) |
Mar 02, 2023 | 75.51 | 75.69 | 74.44 | 75.14 | 453,462 | -0.46(-0.60%) |