Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 74.62 | 74.62 | 74.24 | 74.47 | 28,177 | +0.09(+0.12%) |
May 05, 2023 | 73.82 | 74.62 | 73.82 | 74.38 | 14,957 | +1.15(+1.57%) |
May 04, 2023 | 73.96 | 73.96 | 73.13 | 73.23 | 51,139 | -0.93(-1.25%) |
May 03, 2023 | 74.56 | 75.08 | 74.16 | 74.16 | 39,726 | -0.39(-0.52%) |
May 02, 2023 | 75.00 | 75.00 | 73.76 | 74.55 | 28,656 | -0.70(-0.93%) |
May 01, 2023 | 74.95 | 75.54 | 74.95 | 75.24 | 74,808 | +0.22(+0.29%) |
Apr 28, 2023 | 74.10 | 75.02 | 74.10 | 75.02 | 17,787 | +0.76(+1.03%) |
Apr 27, 2023 | 73.55 | 74.32 | 73.29 | 74.26 | 31,278 | +0.95(+1.30%) |
Apr 26, 2023 | 73.85 | 73.98 | 73.18 | 73.31 | 12,078 | -0.80(-1.08%) |
Apr 25, 2023 | 75.19 | 75.22 | 74.11 | 74.11 | 20,816 | -1.97(-2.60%) |
Apr 24, 2023 | 75.90 | 76.27 | 75.86 | 76.08 | 12,455 | +0.15(+0.20%) |
Apr 21, 2023 | 76.01 | 76.01 | 75.52 | 75.93 | 27,459 | +0.03(+0.04%) |
Apr 20, 2023 | 75.38 | 76.30 | 75.38 | 75.90 | 13,834 | -0.09(-0.12%) |
Apr 19, 2023 | 76.00 | 76.09 | 75.68 | 75.99 | 16,050 | -0.42(-0.55%) |
Apr 18, 2023 | 76.35 | 76.57 | 76.14 | 76.41 | 16,739 | +0.31(+0.41%) |
Apr 17, 2023 | 75.90 | 76.10 | 75.46 | 76.10 | 42,759 | +0.88(+1.17%) |
Apr 14, 2023 | 75.39 | 75.69 | 74.78 | 75.22 | 15,757 | -0.05(-0.07%) |
Apr 13, 2023 | 74.87 | 75.35 | 74.29 | 75.27 | 27,763 | +0.74(+0.99%) |
Apr 12, 2023 | 75.23 | 75.32 | 74.48 | 74.54 | 80,479 | -0.28(-0.37%) |
Apr 11, 2023 | 74.59 | 75.07 | 74.59 | 74.81 | 27,936 | +0.51(+0.68%) |
Apr 10, 2023 | 73.12 | 74.32 | 73.12 | 74.31 | 17,753 | +0.73(+0.99%) |
Apr 06, 2023 | 73.57 | 73.72 | 73.25 | 73.58 | 14,326 | -0.30(-0.40%) |
Apr 05, 2023 | 74.16 | 74.22 | 73.46 | 73.88 | 67,250 | -0.61(-0.82%) |
Apr 04, 2023 | 75.85 | 75.85 | 74.25 | 74.49 | 21,239 | -1.39(-1.83%) |
Apr 03, 2023 | 75.82 | 75.88 | 75.15 | 75.87 | 47,578 | +0.14(+0.18%) |
Mar 31, 2023 | 75.12 | 75.76 | 75.08 | 75.73 | 14,768 | +1.02(+1.36%) |
Mar 30, 2023 | 74.93 | 74.98 | 74.47 | 74.71 | 14,448 | +0.43(+0.57%) |
Mar 29, 2023 | 74.01 | 74.35 | 73.81 | 74.29 | 17,581 | +0.96(+1.31%) |
Mar 28, 2023 | 73.42 | 73.42 | 73.09 | 73.33 | 11,371 | -0.05(-0.07%) |
Mar 27, 2023 | 73.35 | 73.64 | 73.00 | 73.38 | 24,589 | +0.61(+0.84%) |
Mar 24, 2023 | 71.99 | 72.81 | 71.60 | 72.77 | 51,891 | +0.24(+0.33%) |
Mar 23, 2023 | 73.10 | 73.68 | 72.09 | 72.53 | 10,492 | +0.04(+0.06%) |
Mar 22, 2023 | 73.82 | 74.11 | 72.49 | 72.49 | 20,388 | -1.31(-1.77%) |
Mar 21, 2023 | 73.40 | 73.97 | 73.37 | 73.80 | 11,974 | +0.96(+1.31%) |
Mar 20, 2023 | 72.09 | 72.87 | 72.09 | 72.84 | 27,255 | +1.04(+1.45%) |
Mar 17, 2023 | 72.48 | 72.72 | 71.51 | 71.80 | 18,999 | -1.13(-1.56%) |
Mar 16, 2023 | 71.30 | 72.98 | 71.28 | 72.93 | 20,165 | +1.14(+1.59%) |
Mar 15, 2023 | 71.93 | 71.97 | 70.81 | 71.79 | 32,118 | -1.32(-1.81%) |
Mar 14, 2023 | 73.01 | 73.65 | 72.32 | 73.11 | 26,238 | +1.27(+1.77%) |
Mar 13, 2023 | 71.59 | 72.43 | 71.29 | 71.84 | 27,956 | -0.60(-0.82%) |
Mar 10, 2023 | 73.86 | 73.86 | 72.18 | 72.44 | 15,691 | -1.48(-2.01%) |
Mar 09, 2023 | 75.32 | 75.65 | 73.91 | 73.92 | 38,449 | -1.22(-1.63%) |
Mar 08, 2023 | 74.90 | 75.20 | 74.63 | 75.14 | 30,025 | +0.30(+0.40%) |
Mar 07, 2023 | 75.83 | 75.84 | 74.70 | 74.84 | 15,113 | -0.88(-1.16%) |
Mar 06, 2023 | 75.77 | 76.26 | 75.63 | 75.72 | 22,330 | -0.17(-0.22%) |
Mar 03, 2023 | 75.06 | 75.93 | 74.77 | 75.89 | 12,819 | +1.14(+1.53%) |
Mar 02, 2023 | 73.56 | 74.89 | 73.56 | 74.74 | 161,892 | +0.74(+0.99%) |