Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 61.67 | 61.72 | 60.55 | 61.07 | 225,107 | -0.37(-0.59%) |
May 05, 2023 | 61.69 | 62.20 | 60.91 | 61.43 | 322,674 | +0.58(+0.96%) |
May 04, 2023 | 60.32 | 61.10 | 58.89 | 60.85 | 500,282 | -0.11(-0.18%) |
May 03, 2023 | 63.20 | 63.20 | 60.76 | 60.96 | 397,594 | -2.44(-3.85%) |
May 02, 2023 | 67.12 | 67.99 | 62.30 | 63.40 | 539,441 | -5.58(-8.09%) |
May 01, 2023 | 67.93 | 68.98 | 67.66 | 68.98 | 317,355 | +1.05(+1.54%) |
Apr 28, 2023 | 67.88 | 68.71 | 67.68 | 67.93 | 257,104 | -0.35(-0.51%) |
Apr 27, 2023 | 69.86 | 69.86 | 66.87 | 68.28 | 220,616 | -1.47(-2.11%) |
Apr 26, 2023 | 71.53 | 72.04 | 69.21 | 69.75 | 204,164 | -2.26(-3.14%) |
Apr 25, 2023 | 73.23 | 73.41 | 71.97 | 72.01 | 110,431 | -1.78(-2.41%) |
Apr 24, 2023 | 73.97 | 74.53 | 72.86 | 73.79 | 110,331 | -0.33(-0.44%) |
Apr 21, 2023 | 73.47 | 74.38 | 73.02 | 74.12 | 120,464 | +0.96(+1.31%) |
Apr 20, 2023 | 72.08 | 73.20 | 72.08 | 73.16 | 143,577 | +0.43(+0.60%) |
Apr 19, 2023 | 72.71 | 73.47 | 72.63 | 72.72 | 94,272 | +0.02(+0.03%) |
Apr 18, 2023 | 72.41 | 72.87 | 71.67 | 72.71 | 181,343 | +0.48(+0.67%) |
Apr 17, 2023 | 72.40 | 72.40 | 71.56 | 72.22 | 214,198 | -0.32(-0.44%) |
Apr 14, 2023 | 71.47 | 72.57 | 71.24 | 72.54 | 181,667 | +1.42(+2.00%) |
Apr 13, 2023 | 69.93 | 71.11 | 69.49 | 71.11 | 250,704 | +1.23(+1.77%) |
Apr 12, 2023 | 70.26 | 70.42 | 69.34 | 69.88 | 244,856 | +0.04(+0.06%) |
Apr 11, 2023 | 70.59 | 71.23 | 69.81 | 69.84 | 305,322 | -0.46(-0.66%) |
Apr 10, 2023 | 71.10 | 71.42 | 69.91 | 70.30 | 313,105 | -0.97(-1.36%) |
Apr 06, 2023 | 70.87 | 71.94 | 70.78 | 71.27 | 172,738 | +0.70(+0.99%) |
Apr 05, 2023 | 69.41 | 70.69 | 69.05 | 70.57 | 167,407 | +0.66(+0.95%) |
Apr 04, 2023 | 70.89 | 71.21 | 69.36 | 69.91 | 206,204 | -0.80(-1.13%) |
Apr 03, 2023 | 71.00 | 72.26 | 70.48 | 70.71 | 247,765 | -0.60(-0.85%) |
Mar 31, 2023 | 70.94 | 72.03 | 70.34 | 71.31 | 225,655 | +0.77(+1.09%) |
Mar 30, 2023 | 71.84 | 72.04 | 70.30 | 70.54 | 118,421 | -1.02(-1.42%) |
Mar 29, 2023 | 72.98 | 72.98 | 70.90 | 71.56 | 175,748 | -0.86(-1.19%) |
Mar 28, 2023 | 72.04 | 72.79 | 71.59 | 72.42 | 257,357 | -0.09(-0.12%) |
Mar 27, 2023 | 71.96 | 72.61 | 70.90 | 72.51 | 157,465 | +1.38(+1.94%) |
Mar 24, 2023 | 72.07 | 72.07 | 70.08 | 71.12 | 243,420 | -2.15(-2.94%) |
Mar 23, 2023 | 73.45 | 74.24 | 72.72 | 73.28 | 144,562 | -0.06(-0.08%) |
Mar 22, 2023 | 74.59 | 75.63 | 73.22 | 73.34 | 192,465 | -1.15(-1.54%) |
Mar 21, 2023 | 74.65 | 75.26 | 73.99 | 74.48 | 262,401 | +0.82(+1.11%) |
Mar 20, 2023 | 73.12 | 74.22 | 72.88 | 73.66 | 216,293 | +0.86(+1.18%) |
Mar 17, 2023 | 73.41 | 73.41 | 72.17 | 72.80 | 296,668 | -0.82(-1.11%) |
Mar 16, 2023 | 71.89 | 74.23 | 70.94 | 73.62 | 254,688 | +1.07(+1.47%) |
Mar 15, 2023 | 72.39 | 72.66 | 70.96 | 72.56 | 242,058 | -0.98(-1.33%) |
Mar 14, 2023 | 73.67 | 74.25 | 72.52 | 73.53 | 196,469 | +1.57(+2.18%) |
Mar 13, 2023 | 71.47 | 73.00 | 70.72 | 71.96 | 477,770 | -0.81(-1.11%) |
Mar 10, 2023 | 73.65 | 73.65 | 71.49 | 72.77 | 358,926 | -1.48(-2.00%) |
Mar 09, 2023 | 75.99 | 76.06 | 74.05 | 74.26 | 175,216 | -1.74(-2.29%) |
Mar 08, 2023 | 75.31 | 76.10 | 74.77 | 75.99 | 208,235 | +0.61(+0.81%) |
Mar 07, 2023 | 75.77 | 76.32 | 75.07 | 75.38 | 174,855 | -0.41(-0.55%) |
Mar 06, 2023 | 76.57 | 77.03 | 75.33 | 75.80 | 282,015 | -0.92(-1.19%) |
Mar 03, 2023 | 77.30 | 77.30 | 75.70 | 76.71 | 236,727 | -0.08(-0.10%) |
Mar 02, 2023 | 76.16 | 76.93 | 75.26 | 76.79 | 355,834 | +0.11(+0.14%) |