Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 65.28 | 65.71 | 63.68 | 64.29 | 585,093 | -0.89(-1.37%) |
May 05, 2023 | 64.20 | 65.33 | 64.04 | 65.18 | 500,261 | +1.97(+3.12%) |
May 04, 2023 | 63.49 | 63.95 | 62.83 | 63.21 | 734,828 | -0.67(-1.05%) |
May 03, 2023 | 63.57 | 65.18 | 63.55 | 63.88 | 817,410 | +0.02(+0.03%) |
May 02, 2023 | 63.51 | 64.09 | 62.49 | 63.86 | 791,929 | -0.39(-0.60%) |
May 01, 2023 | 65.13 | 66.21 | 63.70 | 64.25 | 1,135,904 | -1.80(-2.72%) |
Apr 28, 2023 | 67.59 | 68.77 | 65.71 | 66.05 | 2,510,084 | +0.80(+1.23%) |
Apr 27, 2023 | 64.10 | 65.55 | 63.33 | 65.24 | 1,018,295 | +1.33(+2.09%) |
Apr 26, 2023 | 64.37 | 64.94 | 63.72 | 63.91 | 1,062,371 | -0.32(-0.50%) |
Apr 25, 2023 | 68.09 | 68.09 | 63.85 | 64.23 | 1,187,538 | -4.34(-6.32%) |
Apr 24, 2023 | 67.56 | 68.77 | 67.01 | 68.57 | 1,371,556 | +1.04(+1.54%) |
Apr 21, 2023 | 67.01 | 67.61 | 66.47 | 67.52 | 519,158 | +0.71(+1.06%) |
Apr 20, 2023 | 66.68 | 67.34 | 65.94 | 66.81 | 538,810 | +0.13(+0.20%) |
Apr 19, 2023 | 66.35 | 66.70 | 65.09 | 66.68 | 701,565 | +0.28(+0.43%) |
Apr 18, 2023 | 65.22 | 66.44 | 64.66 | 66.40 | 712,660 | +1.28(+1.96%) |
Apr 17, 2023 | 66.46 | 66.81 | 65.01 | 65.12 | 617,863 | -1.28(-1.92%) |
Apr 14, 2023 | 67.02 | 67.56 | 65.98 | 66.40 | 579,496 | -0.35(-0.52%) |
Apr 13, 2023 | 67.42 | 67.42 | 66.34 | 66.75 | 611,840 | -0.59(-0.87%) |
Apr 12, 2023 | 69.31 | 69.54 | 67.19 | 67.33 | 790,053 | -1.25(-1.82%) |
Apr 11, 2023 | 67.34 | 69.03 | 67.29 | 68.58 | 485,567 | +1.55(+2.32%) |
Apr 10, 2023 | 66.37 | 67.69 | 66.37 | 67.03 | 550,523 | +0.48(+0.73%) |
Apr 06, 2023 | 66.66 | 67.16 | 65.65 | 66.55 | 432,364 | -0.26(-0.38%) |
Apr 05, 2023 | 67.22 | 67.27 | 66.02 | 66.80 | 670,741 | -1.00(-1.48%) |
Apr 04, 2023 | 69.01 | 69.04 | 66.86 | 67.81 | 568,822 | -0.83(-1.21%) |
Apr 03, 2023 | 68.37 | 68.75 | 68.37 | 68.64 | 962,728 | +0.56(+0.82%) |
Mar 31, 2023 | 66.38 | 68.11 | 66.13 | 68.08 | 606,453 | +2.03(+3.07%) |
Mar 30, 2023 | 65.38 | 66.61 | 65.37 | 66.06 | 670,667 | +0.73(+1.12%) |
Mar 29, 2023 | 67.28 | 67.28 | 64.72 | 65.33 | 988,681 | -1.57(-2.35%) |
Mar 28, 2023 | 66.42 | 67.59 | 66.14 | 66.90 | 551,844 | +0.97(+1.46%) |
Mar 27, 2023 | 66.64 | 66.64 | 65.35 | 65.93 | 822,725 | -0.25(-0.37%) |
Mar 24, 2023 | 65.94 | 66.84 | 65.43 | 66.18 | 710,575 | -0.17(-0.26%) |
Mar 23, 2023 | 67.46 | 68.07 | 65.73 | 66.35 | 683,490 | -0.67(-1.00%) |
Mar 22, 2023 | 67.31 | 68.52 | 66.97 | 67.02 | 650,952 | -0.49(-0.73%) |
Mar 21, 2023 | 67.86 | 68.32 | 66.77 | 67.51 | 517,596 | +0.80(+1.19%) |
Mar 20, 2023 | 66.79 | 67.06 | 65.71 | 66.72 | 763,027 | +0.27(+0.41%) |
Mar 17, 2023 | 65.95 | 66.81 | 64.87 | 66.44 | 2,464,505 | +0.16(+0.24%) |
Mar 16, 2023 | 66.01 | 66.91 | 65.48 | 66.28 | 752,563 | -0.25(-0.37%) |
Mar 15, 2023 | 64.74 | 66.68 | 64.56 | 66.53 | 1,093,929 | +0.20(+0.30%) |
Mar 14, 2023 | 66.96 | 67.43 | 65.87 | 66.33 | 981,874 | +0.73(+1.11%) |
Mar 13, 2023 | 65.08 | 66.86 | 64.54 | 65.60 | 1,143,290 | -0.68(-1.03%) |
Mar 10, 2023 | 67.81 | 67.81 | 65.72 | 66.28 | 702,747 | -1.69(-2.48%) |
Mar 09, 2023 | 69.46 | 69.90 | 67.76 | 67.97 | 565,942 | -1.37(-1.98%) |
Mar 08, 2023 | 68.69 | 69.42 | 68.36 | 69.34 | 997,895 | +0.66(+0.96%) |
Mar 07, 2023 | 68.92 | 70.08 | 68.62 | 68.68 | 765,077 | +0.01(+0.01%) |
Mar 06, 2023 | 70.29 | 70.78 | 68.31 | 68.67 | 854,681 | -1.84(-2.60%) |
Mar 03, 2023 | 71.35 | 71.44 | 70.07 | 70.51 | 640,891 | -0.32(-0.45%) |
Mar 02, 2023 | 70.05 | 71.23 | 70.05 | 70.82 | 545,694 | +0.20(+0.28%) |