Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 66.69 | 67.86 | 66.35 | 67.77 | 3,305,785 | +0.74(+1.11%) |
May 05, 2023 | 67.48 | 67.81 | 66.86 | 67.03 | 2,832,253 | -0.03(-0.04%) |
May 04, 2023 | 67.64 | 67.73 | 65.64 | 67.06 | 3,903,037 | -1.10(-1.61%) |
May 03, 2023 | 68.12 | 68.89 | 67.52 | 68.15 | 4,293,321 | +0.33(+0.49%) |
May 02, 2023 | 67.25 | 68.03 | 66.62 | 67.82 | 2,541,061 | +0.37(+0.55%) |
May 01, 2023 | 66.69 | 67.58 | 66.59 | 67.45 | 3,045,524 | +0.97(+1.46%) |
Apr 28, 2023 | 66.09 | 66.60 | 65.86 | 66.48 | 2,544,302 | +0.46(+0.69%) |
Apr 27, 2023 | 65.13 | 66.04 | 65.01 | 66.02 | 1,316,352 | +0.79(+1.21%) |
Apr 26, 2023 | 64.85 | 65.40 | 64.75 | 65.23 | 1,722,574 | -0.09(-0.13%) |
Apr 25, 2023 | 64.60 | 65.41 | 64.53 | 65.31 | 1,864,148 | +0.89(+1.38%) |
Apr 24, 2023 | 64.28 | 64.53 | 64.04 | 64.43 | 1,762,089 | +0.26(+0.40%) |
Apr 21, 2023 | 64.57 | 64.78 | 63.85 | 64.17 | 1,257,870 | +0.10(+0.16%) |
Apr 20, 2023 | 64.29 | 64.36 | 63.72 | 64.07 | 1,563,807 | -0.10(-0.16%) |
Apr 19, 2023 | 64.81 | 64.93 | 64.06 | 64.17 | 1,313,860 | -0.39(-0.61%) |
Apr 18, 2023 | 64.26 | 64.61 | 64.15 | 64.56 | 1,414,835 | +0.13(+0.21%) |
Apr 17, 2023 | 64.01 | 64.50 | 63.95 | 64.43 | 1,189,170 | +0.59(+0.93%) |
Apr 14, 2023 | 64.43 | 64.53 | 63.57 | 63.84 | 1,636,159 | -0.81(-1.25%) |
Apr 13, 2023 | 64.86 | 65.03 | 64.43 | 64.65 | 2,171,944 | -0.50(-0.76%) |
Apr 12, 2023 | 64.89 | 65.53 | 64.76 | 65.14 | 1,592,828 | -0.01(-0.01%) |
Apr 11, 2023 | 64.58 | 65.34 | 64.42 | 65.15 | 1,986,393 | +0.57(+0.89%) |
Apr 10, 2023 | 64.57 | 64.67 | 64.03 | 64.58 | 1,418,684 | -0.20(-0.31%) |
Apr 06, 2023 | 65.09 | 65.39 | 64.48 | 64.78 | 1,636,869 | -0.04(-0.06%) |
Apr 05, 2023 | 64.41 | 65.00 | 64.11 | 64.82 | 1,957,386 | +0.71(+1.10%) |
Apr 04, 2023 | 64.03 | 64.29 | 63.73 | 64.11 | 1,579,270 | +0.17(+0.27%) |
Apr 03, 2023 | 63.96 | 64.41 | 63.59 | 63.94 | 2,587,799 | +0.14(+0.22%) |
Mar 31, 2023 | 63.84 | 63.98 | 63.48 | 63.80 | 2,028,839 | +0.29(+0.45%) |
Mar 30, 2023 | 63.31 | 63.55 | 63.15 | 63.51 | 1,539,336 | +0.16(+0.26%) |
Mar 29, 2023 | 63.29 | 63.59 | 63.02 | 63.35 | 1,702,116 | +0.19(+0.30%) |
Mar 28, 2023 | 62.83 | 63.53 | 62.54 | 63.16 | 1,590,593 | +0.44(+0.70%) |
Mar 27, 2023 | 62.92 | 63.27 | 62.60 | 62.72 | 1,591,362 | +0.34(+0.55%) |
Mar 24, 2023 | 61.82 | 62.39 | 61.57 | 62.38 | 2,174,681 | +0.83(+1.35%) |
Mar 23, 2023 | 61.37 | 62.02 | 61.36 | 61.55 | 2,003,887 | +0.10(+0.17%) |
Mar 22, 2023 | 62.15 | 62.39 | 61.43 | 61.45 | 1,739,461 | -0.63(-1.01%) |
Mar 21, 2023 | 62.04 | 62.08 | 61.49 | 62.07 | 1,631,720 | +0.12(+0.20%) |
Mar 20, 2023 | 61.78 | 62.60 | 61.78 | 61.95 | 2,676,234 | +0.27(+0.43%) |
Mar 17, 2023 | 61.93 | 61.96 | 60.87 | 61.68 | 9,928,927 | -0.22(-0.35%) |
Mar 16, 2023 | 62.33 | 62.50 | 61.28 | 61.90 | 2,050,063 | -0.28(-0.44%) |
Mar 15, 2023 | 61.52 | 62.29 | 61.10 | 62.18 | 2,396,681 | +0.58(+0.94%) |
Mar 14, 2023 | 61.53 | 61.66 | 60.94 | 61.60 | 2,361,965 | +0.37(+0.61%) |
Mar 13, 2023 | 61.08 | 62.81 | 61.08 | 61.23 | 2,861,361 | +0.35(+0.58%) |
Mar 10, 2023 | 61.15 | 61.57 | 60.73 | 60.87 | 1,914,764 | -0.22(-0.36%) |
Mar 09, 2023 | 61.94 | 62.16 | 60.91 | 61.09 | 1,772,462 | -0.57(-0.93%) |
Mar 08, 2023 | 61.80 | 61.80 | 61.15 | 61.66 | 1,694,994 | +0.17(+0.28%) |
Mar 07, 2023 | 62.17 | 62.31 | 61.17 | 61.49 | 1,684,518 | -0.53(-0.86%) |
Mar 06, 2023 | 62.15 | 62.33 | 61.86 | 62.03 | 1,885,868 | -0.23(-0.37%) |
Mar 03, 2023 | 62.36 | 62.50 | 61.79 | 62.26 | 2,050,859 | -0.27(-0.43%) |
Mar 02, 2023 | 62.28 | 62.70 | 62.03 | 62.52 | 2,314,924 | +0.34(+0.55%) |