Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 74.96 | 75.98 | 74.24 | 75.40 | 929,044 | +0.34(+0.45%) |
May 05, 2023 | 74.69 | 75.40 | 73.07 | 75.06 | 759,742 | +1.03(+1.40%) |
May 04, 2023 | 74.39 | 77.51 | 72.77 | 74.03 | 1,398,045 | +1.21(+1.66%) |
May 03, 2023 | 71.91 | 73.53 | 71.44 | 72.82 | 956,996 | +0.87(+1.21%) |
May 02, 2023 | 72.07 | 72.27 | 70.79 | 71.95 | 578,594 | -0.42(-0.57%) |
May 01, 2023 | 72.38 | 73.34 | 71.92 | 72.36 | 615,916 | +0.02(+0.03%) |
Apr 28, 2023 | 71.19 | 72.51 | 71.00 | 72.34 | 523,467 | +0.89(+1.25%) |
Apr 27, 2023 | 71.78 | 72.02 | 70.24 | 71.45 | 566,993 | +1.21(+1.72%) |
Apr 26, 2023 | 70.75 | 71.83 | 70.10 | 70.24 | 542,280 | -0.28(-0.40%) |
Apr 25, 2023 | 71.59 | 72.42 | 70.44 | 70.53 | 467,338 | -1.44(-2.00%) |
Apr 24, 2023 | 72.73 | 72.97 | 71.12 | 71.97 | 649,177 | -0.76(-1.05%) |
Apr 21, 2023 | 72.40 | 72.91 | 71.01 | 72.73 | 746,457 | +0.41(+0.56%) |
Apr 20, 2023 | 73.66 | 74.41 | 72.29 | 72.32 | 765,050 | -1.92(-2.59%) |
Apr 19, 2023 | 74.28 | 74.46 | 72.53 | 74.25 | 503,173 | -0.61(-0.81%) |
Apr 18, 2023 | 75.56 | 75.64 | 74.57 | 74.86 | 443,857 | -0.22(-0.30%) |
Apr 17, 2023 | 74.76 | 75.21 | 73.91 | 75.08 | 473,304 | +0.54(+0.73%) |
Apr 14, 2023 | 74.21 | 75.69 | 74.10 | 74.54 | 352,950 | +0.12(+0.16%) |
Apr 13, 2023 | 74.33 | 74.93 | 74.01 | 74.42 | 425,636 | +0.58(+0.79%) |
Apr 12, 2023 | 74.90 | 75.11 | 73.79 | 73.84 | 586,699 | -0.35(-0.47%) |
Apr 11, 2023 | 72.95 | 74.69 | 72.58 | 74.19 | 587,330 | +1.37(+1.89%) |
Apr 10, 2023 | 73.61 | 74.23 | 72.43 | 72.82 | 561,630 | -1.16(-1.57%) |
Apr 06, 2023 | 73.27 | 74.35 | 72.70 | 73.98 | 555,624 | +0.63(+0.86%) |
Apr 05, 2023 | 72.29 | 73.57 | 71.73 | 73.35 | 530,324 | +0.78(+1.08%) |
Apr 04, 2023 | 73.21 | 73.53 | 70.99 | 72.57 | 678,319 | -0.19(-0.27%) |
Apr 03, 2023 | 72.72 | 73.55 | 72.05 | 72.76 | 835,495 | +0.28(+0.39%) |
Mar 31, 2023 | 72.41 | 73.52 | 71.47 | 72.48 | 896,891 | +0.15(+0.21%) |
Mar 30, 2023 | 73.30 | 73.65 | 72.09 | 72.32 | 533,699 | -0.29(-0.40%) |
Mar 29, 2023 | 74.35 | 74.71 | 72.49 | 72.61 | 601,956 | -1.04(-1.42%) |
Mar 28, 2023 | 73.49 | 74.04 | 72.73 | 73.66 | 591,639 | +0.06(+0.08%) |
Mar 27, 2023 | 73.87 | 74.50 | 72.84 | 73.60 | 736,108 | -0.15(-0.21%) |
Mar 24, 2023 | 74.47 | 74.51 | 72.66 | 73.76 | 565,593 | -1.08(-1.45%) |
Mar 23, 2023 | 76.97 | 77.35 | 73.11 | 74.84 | 1,203,979 | -1.65(-2.16%) |
Mar 22, 2023 | 77.11 | 79.58 | 75.05 | 76.49 | 962,226 | -3.42(-4.28%) |
Mar 21, 2023 | 80.73 | 80.95 | 79.47 | 79.92 | 362,221 | +0.26(+0.33%) |
Mar 20, 2023 | 78.05 | 80.03 | 76.98 | 79.66 | 416,742 | +2.26(+2.92%) |
Mar 17, 2023 | 77.65 | 78.12 | 76.69 | 77.39 | 566,414 | -0.22(-0.29%) |
Mar 16, 2023 | 76.90 | 79.30 | 76.30 | 77.62 | 504,872 | -0.11(-0.14%) |
Mar 15, 2023 | 74.40 | 78.42 | 74.38 | 77.72 | 681,951 | +2.26(+3.00%) |
Mar 14, 2023 | 77.25 | 77.58 | 74.66 | 75.46 | 506,472 | +0.09(+0.12%) |
Mar 13, 2023 | 74.23 | 77.26 | 73.64 | 75.37 | 535,137 | +0.26(+0.35%) |
Mar 10, 2023 | 78.09 | 78.30 | 74.43 | 75.11 | 502,615 | -3.05(-3.90%) |
Mar 09, 2023 | 80.01 | 80.75 | 77.48 | 78.16 | 603,079 | -2.00(-2.50%) |
Mar 08, 2023 | 82.22 | 82.22 | 79.92 | 80.16 | 524,298 | -2.14(-2.60%) |
Mar 07, 2023 | 83.84 | 84.85 | 82.06 | 82.30 | 558,447 | -1.41(-1.69%) |
Mar 06, 2023 | 82.68 | 84.67 | 81.96 | 83.71 | 603,918 | +1.74(+2.12%) |
Mar 03, 2023 | 82.49 | 82.81 | 81.41 | 81.97 | 528,511 | -0.50(-0.61%) |
Mar 02, 2023 | 82.34 | 83.54 | 81.62 | 82.47 | 734,466 | -0.68(-0.81%) |