Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 70.68 | 70.74 | 70.51 | 70.72 | 5,723 | +0.08(+0.11%) |
May 05, 2023 | 70.18 | 70.83 | 70.16 | 70.64 | 16,513 | +1.14(+1.65%) |
May 04, 2023 | 69.36 | 69.63 | 69.36 | 69.50 | 7,707 | -0.40(-0.58%) |
May 03, 2023 | 70.33 | 70.61 | 69.90 | 69.90 | 6,199 | -0.43(-0.62%) |
May 02, 2023 | 70.73 | 70.73 | 69.90 | 70.34 | 15,375 | -0.81(-1.14%) |
May 01, 2023 | 71.14 | 71.36 | 71.09 | 71.15 | 6,844 | -0.02(-0.03%) |
Apr 28, 2023 | 70.35 | 71.17 | 70.35 | 71.17 | 12,049 | +0.73(+1.04%) |
Apr 27, 2023 | 69.30 | 70.46 | 69.29 | 70.44 | 16,720 | +1.34(+1.94%) |
Apr 26, 2023 | 69.65 | 69.65 | 68.99 | 69.10 | 20,444 | -0.11(-0.16%) |
Apr 25, 2023 | 69.90 | 69.94 | 69.17 | 69.20 | 40,598 | -1.09(-1.54%) |
Apr 24, 2023 | 70.42 | 70.45 | 70.11 | 70.29 | 24,142 | -0.09(-0.13%) |
Apr 21, 2023 | 70.28 | 70.38 | 70.05 | 70.38 | 13,895 | +0.12(+0.17%) |
Apr 20, 2023 | 70.10 | 70.59 | 70.05 | 70.26 | 81,330 | -0.37(-0.52%) |
Apr 19, 2023 | 70.46 | 70.74 | 70.30 | 70.63 | 22,453 | -0.12(-0.17%) |
Apr 18, 2023 | 71.00 | 71.03 | 70.58 | 70.74 | 14,275 | +0.02(+0.03%) |
Apr 17, 2023 | 70.54 | 70.77 | 70.31 | 70.72 | 12,901 | +0.21(+0.29%) |
Apr 14, 2023 | 70.52 | 70.85 | 70.09 | 70.52 | 10,399 | -0.18(-0.25%) |
Apr 13, 2023 | 70.04 | 70.78 | 70.02 | 70.69 | 14,611 | +0.72(+1.03%) |
Apr 12, 2023 | 70.62 | 70.66 | 69.83 | 69.97 | 21,617 | -0.27(-0.38%) |
Apr 11, 2023 | 70.31 | 70.47 | 70.10 | 70.24 | 29,878 | +0.07(+0.11%) |
Apr 10, 2023 | 69.69 | 70.21 | 69.55 | 70.17 | 10,521 | -0.00(-0.00%) |
Apr 06, 2023 | 69.54 | 70.19 | 69.47 | 70.17 | 20,456 | +0.37(+0.53%) |
Apr 05, 2023 | 69.82 | 69.98 | 69.51 | 69.80 | 34,020 | -0.14(-0.20%) |
Apr 04, 2023 | 70.48 | 70.48 | 69.82 | 69.93 | 47,496 | -0.50(-0.71%) |
Apr 03, 2023 | 70.22 | 70.44 | 70.05 | 70.44 | 31,203 | +0.13(+0.18%) |
Mar 31, 2023 | 69.59 | 70.45 | 69.59 | 70.31 | 24,534 | +0.98(+1.41%) |
Mar 30, 2023 | 69.30 | 69.33 | 69.02 | 69.33 | 17,947 | +0.43(+0.63%) |
Mar 29, 2023 | 68.66 | 68.94 | 68.48 | 68.90 | 26,487 | +0.89(+1.31%) |
Mar 28, 2023 | 67.94 | 68.01 | 67.67 | 68.01 | 24,674 | -0.06(-0.09%) |
Mar 27, 2023 | 68.47 | 68.53 | 68.01 | 68.07 | 20,403 | -0.02(-0.03%) |
Mar 24, 2023 | 67.36 | 68.09 | 67.17 | 68.09 | 36,796 | +0.39(+0.58%) |
Mar 23, 2023 | 68.02 | 68.61 | 67.32 | 67.69 | 21,777 | +0.34(+0.51%) |
Mar 22, 2023 | 68.49 | 69.09 | 67.35 | 67.35 | 17,161 | -1.15(-1.68%) |
Mar 21, 2023 | 68.07 | 68.56 | 67.92 | 68.50 | 18,977 | +0.99(+1.47%) |
Mar 20, 2023 | 67.13 | 67.66 | 67.13 | 67.51 | 140,593 | +0.29(+0.44%) |
Mar 17, 2023 | 67.68 | 67.72 | 66.84 | 67.21 | 47,015 | -0.56(-0.83%) |
Mar 16, 2023 | 66.04 | 67.79 | 66.04 | 67.77 | 25,120 | +1.49(+2.25%) |
Mar 15, 2023 | 66.03 | 66.40 | 65.53 | 66.28 | 28,971 | -0.42(-0.63%) |
Mar 14, 2023 | 66.29 | 66.86 | 65.97 | 66.70 | 28,163 | +1.28(+1.96%) |
Mar 13, 2023 | 64.96 | 66.12 | 64.96 | 65.42 | 21,488 | -0.17(-0.25%) |
Mar 10, 2023 | 66.49 | 66.72 | 65.41 | 65.59 | 16,411 | -1.07(-1.60%) |
Mar 09, 2023 | 68.14 | 68.35 | 66.65 | 66.65 | 12,372 | -1.29(-1.90%) |
Mar 08, 2023 | 67.94 | 68.06 | 67.57 | 67.94 | 17,839 | +0.08(+0.12%) |
Mar 07, 2023 | 68.89 | 68.91 | 67.85 | 67.86 | 14,333 | -1.07(-1.55%) |
Mar 06, 2023 | 69.01 | 69.41 | 68.85 | 68.93 | 21,601 | -0.03(-0.04%) |
Mar 03, 2023 | 68.24 | 68.97 | 68.23 | 68.96 | 14,756 | +0.92(+1.36%) |
Mar 02, 2023 | 67.09 | 68.05 | 67.05 | 68.04 | 35,054 | +0.62(+0.92%) |