Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 71.48 | 72.12 | 70.82 | 72.06 | 606,976 | +0.59(+0.82%) |
May 05, 2023 | 70.23 | 71.56 | 69.71 | 71.48 | 608,975 | +1.94(+2.79%) |
May 04, 2023 | 68.28 | 69.61 | 67.79 | 69.53 | 631,575 | +1.24(+1.82%) |
May 03, 2023 | 70.40 | 70.49 | 67.52 | 68.29 | 1,316,948 | -1.96(-2.79%) |
May 02, 2023 | 71.46 | 71.49 | 69.60 | 70.25 | 639,179 | -1.26(-1.77%) |
May 01, 2023 | 70.05 | 71.83 | 70.05 | 71.51 | 1,026,341 | +1.46(+2.09%) |
Apr 28, 2023 | 68.83 | 70.80 | 68.83 | 70.05 | 1,097,907 | +1.05(+1.53%) |
Apr 27, 2023 | 71.21 | 72.06 | 67.10 | 69.00 | 1,772,424 | -0.39(-0.56%) |
Apr 26, 2023 | 69.54 | 70.02 | 68.73 | 69.39 | 1,178,019 | -0.61(-0.87%) |
Apr 25, 2023 | 70.41 | 70.74 | 69.40 | 69.99 | 1,260,754 | -0.98(-1.37%) |
Apr 24, 2023 | 71.99 | 72.31 | 70.45 | 70.97 | 1,124,502 | -0.98(-1.36%) |
Apr 21, 2023 | 72.36 | 72.83 | 71.38 | 71.94 | 803,892 | -0.64(-0.88%) |
Apr 20, 2023 | 73.44 | 74.04 | 72.35 | 72.58 | 1,000,264 | -0.91(-1.23%) |
Apr 19, 2023 | 72.25 | 74.32 | 71.88 | 73.48 | 1,154,566 | +1.35(+1.88%) |
Apr 18, 2023 | 71.32 | 72.48 | 70.67 | 72.13 | 1,310,878 | +0.74(+1.03%) |
Apr 17, 2023 | 69.10 | 71.44 | 69.10 | 71.40 | 986,528 | +1.15(+1.64%) |
Apr 14, 2023 | 69.73 | 70.25 | 68.21 | 70.24 | 856,183 | +0.61(+0.87%) |
Apr 13, 2023 | 70.28 | 70.83 | 69.36 | 69.63 | 462,126 | -0.73(-1.03%) |
Apr 12, 2023 | 71.07 | 71.34 | 69.84 | 70.36 | 795,774 | -0.07(-0.10%) |
Apr 11, 2023 | 71.78 | 71.90 | 69.54 | 70.43 | 1,243,218 | -1.00(-1.41%) |
Apr 10, 2023 | 74.12 | 74.33 | 71.16 | 71.44 | 778,452 | -2.66(-3.59%) |
Apr 06, 2023 | 72.98 | 74.56 | 72.58 | 74.09 | 873,590 | +1.16(+1.60%) |
Apr 05, 2023 | 77.60 | 77.60 | 71.80 | 72.93 | 2,161,081 | -6.01(-7.61%) |
Apr 04, 2023 | 77.95 | 79.19 | 77.71 | 78.94 | 840,756 | +0.92(+1.17%) |
Apr 03, 2023 | 78.50 | 78.80 | 77.96 | 78.02 | 891,343 | -0.60(-0.76%) |
Mar 31, 2023 | 79.21 | 79.57 | 78.07 | 78.62 | 1,477,910 | +0.00(+0.00%) |
Mar 30, 2023 | 78.07 | 78.66 | 77.53 | 78.62 | 967,701 | +0.93(+1.19%) |
Mar 29, 2023 | 75.62 | 78.03 | 75.44 | 77.69 | 1,329,462 | +2.65(+3.53%) |
Mar 28, 2023 | 73.70 | 75.28 | 73.70 | 75.05 | 571,981 | +1.44(+1.96%) |
Mar 27, 2023 | 74.12 | 74.66 | 73.43 | 73.60 | 480,582 | -0.49(-0.66%) |
Mar 24, 2023 | 73.32 | 74.33 | 72.49 | 74.09 | 408,139 | +0.47(+0.64%) |
Mar 23, 2023 | 73.90 | 74.60 | 73.16 | 73.62 | 470,644 | -0.08(-0.11%) |
Mar 22, 2023 | 74.64 | 75.41 | 73.70 | 73.70 | 729,544 | -1.24(-1.66%) |
Mar 21, 2023 | 75.24 | 75.35 | 74.23 | 74.95 | 865,209 | +0.29(+0.39%) |
Mar 20, 2023 | 75.55 | 75.55 | 74.04 | 74.66 | 1,317,657 | -0.90(-1.19%) |
Mar 17, 2023 | 74.23 | 76.06 | 73.83 | 75.55 | 1,933,731 | +1.74(+2.36%) |
Mar 16, 2023 | 69.85 | 73.92 | 69.35 | 73.81 | 1,690,712 | +4.13(+5.93%) |
Mar 15, 2023 | 68.54 | 70.03 | 67.89 | 69.68 | 1,015,250 | +0.48(+0.69%) |
Mar 14, 2023 | 68.03 | 69.31 | 67.25 | 69.21 | 699,902 | +2.19(+3.27%) |
Mar 13, 2023 | 67.83 | 68.65 | 66.69 | 67.02 | 1,023,448 | -1.03(-1.52%) |
Mar 10, 2023 | 70.00 | 70.24 | 67.64 | 68.05 | 908,979 | -2.25(-3.20%) |
Mar 09, 2023 | 71.18 | 71.26 | 70.30 | 70.30 | 703,725 | -0.90(-1.26%) |
Mar 08, 2023 | 71.33 | 71.87 | 71.00 | 71.20 | 456,403 | -0.29(-0.40%) |
Mar 07, 2023 | 72.26 | 72.57 | 71.01 | 71.48 | 835,469 | -0.58(-0.80%) |
Mar 06, 2023 | 73.86 | 74.23 | 72.02 | 72.06 | 994,412 | -2.07(-2.79%) |
Mar 03, 2023 | 72.64 | 74.18 | 72.14 | 74.13 | 947,914 | +2.00(+2.77%) |
Mar 02, 2023 | 71.13 | 72.30 | 70.48 | 72.13 | 560,939 | +0.93(+1.30%) |