Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 76.27 | 76.27 | 75.36 | 75.52 | 30,695 | -0.46(-0.60%) |
May 05, 2023 | 75.33 | 76.02 | 75.21 | 75.97 | 32,271 | +1.95(+2.63%) |
May 04, 2023 | 74.72 | 74.72 | 73.19 | 74.03 | 37,468 | -1.17(-1.55%) |
May 03, 2023 | 75.67 | 76.40 | 75.03 | 75.19 | 41,332 | -0.08(-0.11%) |
May 02, 2023 | 77.15 | 77.15 | 74.50 | 75.27 | 37,321 | -2.44(-3.14%) |
May 01, 2023 | 77.56 | 78.21 | 77.22 | 77.71 | 55,491 | +0.01(+0.01%) |
Apr 28, 2023 | 76.57 | 77.91 | 76.57 | 77.70 | 27,817 | +1.06(+1.38%) |
Apr 27, 2023 | 75.98 | 76.92 | 75.29 | 76.65 | 20,448 | +0.94(+1.24%) |
Apr 26, 2023 | 76.37 | 76.55 | 75.57 | 75.71 | 56,623 | -0.71(-0.93%) |
Apr 25, 2023 | 78.04 | 78.04 | 76.41 | 76.42 | 37,480 | -2.21(-2.81%) |
Apr 24, 2023 | 78.62 | 79.18 | 78.36 | 78.63 | 34,363 | -0.11(-0.14%) |
Apr 21, 2023 | 79.07 | 79.07 | 78.27 | 78.74 | 36,363 | -0.02(-0.03%) |
Apr 20, 2023 | 78.58 | 79.31 | 78.53 | 78.76 | 32,890 | -0.59(-0.75%) |
Apr 19, 2023 | 78.64 | 79.52 | 78.33 | 79.35 | 20,797 | +0.58(+0.74%) |
Apr 18, 2023 | 79.46 | 79.46 | 78.50 | 78.77 | 39,163 | -0.41(-0.51%) |
Apr 17, 2023 | 78.63 | 79.21 | 78.56 | 79.18 | 23,318 | +0.77(+0.99%) |
Apr 14, 2023 | 79.36 | 79.58 | 77.81 | 78.40 | 12,433 | -0.64(-0.82%) |
Apr 13, 2023 | 78.72 | 79.31 | 78.45 | 79.05 | 48,612 | +0.64(+0.82%) |
Apr 12, 2023 | 79.82 | 79.82 | 78.23 | 78.40 | 35,607 | -0.52(-0.66%) |
Apr 11, 2023 | 78.77 | 79.56 | 78.64 | 78.93 | 92,247 | +0.52(+0.66%) |
Apr 10, 2023 | 77.22 | 78.59 | 77.22 | 78.41 | 23,804 | +0.82(+1.06%) |
Apr 06, 2023 | 77.43 | 77.81 | 77.19 | 77.58 | 21,087 | +0.10(+0.13%) |
Apr 05, 2023 | 77.90 | 77.90 | 76.98 | 77.49 | 31,039 | -0.91(-1.16%) |
Apr 04, 2023 | 80.26 | 80.26 | 77.75 | 78.39 | 18,850 | -1.66(-2.07%) |
Apr 03, 2023 | 79.88 | 80.12 | 78.98 | 80.05 | 41,123 | +0.41(+0.52%) |
Mar 31, 2023 | 78.81 | 79.64 | 78.44 | 79.64 | 15,383 | +1.52(+1.94%) |
Mar 30, 2023 | 78.77 | 78.79 | 77.85 | 78.12 | 11,456 | -0.12(-0.16%) |
Mar 29, 2023 | 78.25 | 78.25 | 77.46 | 78.25 | 19,828 | +0.85(+1.10%) |
Mar 28, 2023 | 77.35 | 77.62 | 76.89 | 77.40 | 14,462 | -0.09(-0.12%) |
Mar 27, 2023 | 77.08 | 77.73 | 76.62 | 77.49 | 21,810 | +1.10(+1.44%) |
Mar 24, 2023 | 74.72 | 76.55 | 74.43 | 76.39 | 14,610 | +0.73(+0.96%) |
Mar 23, 2023 | 76.86 | 77.79 | 75.21 | 75.66 | 27,564 | -0.71(-0.93%) |
Mar 22, 2023 | 78.50 | 78.96 | 76.30 | 76.37 | 21,385 | -2.03(-2.59%) |
Mar 21, 2023 | 77.88 | 78.97 | 77.88 | 78.40 | 24,234 | +1.51(+1.96%) |
Mar 20, 2023 | 76.75 | 78.14 | 76.65 | 76.89 | 22,873 | +1.19(+1.57%) |
Mar 17, 2023 | 76.78 | 77.25 | 75.40 | 75.70 | 115,258 | -2.40(-3.07%) |
Mar 16, 2023 | 76.34 | 78.52 | 75.58 | 78.10 | 29,313 | +1.28(+1.67%) |
Mar 15, 2023 | 76.28 | 77.01 | 75.41 | 76.81 | 59,162 | -1.57(-2.00%) |
Mar 14, 2023 | 78.97 | 79.79 | 77.65 | 78.38 | 28,343 | +1.36(+1.76%) |
Mar 13, 2023 | 77.80 | 78.40 | 76.29 | 77.03 | 42,221 | -2.03(-2.57%) |
Mar 10, 2023 | 81.28 | 81.28 | 78.13 | 79.06 | 54,869 | -2.11(-2.60%) |
Mar 09, 2023 | 83.17 | 83.17 | 81.17 | 81.17 | 11,125 | -2.50(-2.99%) |
Mar 08, 2023 | 83.92 | 83.99 | 83.07 | 83.67 | 23,357 | +0.01(+0.02%) |
Mar 07, 2023 | 84.54 | 84.77 | 83.44 | 83.65 | 26,955 | -1.14(-1.34%) |
Mar 06, 2023 | 86.21 | 86.21 | 84.39 | 84.79 | 22,288 | -1.33(-1.55%) |
Mar 03, 2023 | 85.61 | 86.44 | 84.89 | 86.13 | 16,314 | +1.09(+1.28%) |
Mar 02, 2023 | 83.79 | 85.19 | 83.37 | 85.04 | 17,428 | +0.45(+0.53%) |