Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 64.69 | 64.90 | 64.20 | 64.84 | 376,719 | +0.13(+0.20%) |
May 05, 2023 | 64.36 | 64.75 | 64.08 | 64.71 | 831,140 | +0.57(+0.89%) |
May 04, 2023 | 64.17 | 64.31 | 63.97 | 64.14 | 612,627 | -0.01(-0.02%) |
May 03, 2023 | 64.37 | 64.63 | 64.08 | 64.15 | 784,878 | +0.00(+0.00%) |
May 02, 2023 | 64.46 | 64.76 | 63.99 | 64.15 | 491,622 | -0.54(-0.83%) |
May 01, 2023 | 64.39 | 64.92 | 64.39 | 64.69 | 733,293 | +0.07(+0.10%) |
Apr 28, 2023 | 64.24 | 64.70 | 64.24 | 64.62 | 784,637 | +0.22(+0.33%) |
Apr 27, 2023 | 64.47 | 64.55 | 64.16 | 64.41 | 670,512 | +0.06(+0.09%) |
Apr 26, 2023 | 64.40 | 64.75 | 64.22 | 64.35 | 1,064,126 | -0.11(-0.17%) |
Apr 25, 2023 | 65.03 | 65.15 | 64.38 | 64.46 | 1,036,309 | -0.86(-1.32%) |
Apr 24, 2023 | 65.36 | 65.39 | 64.99 | 65.32 | 1,100,373 | +0.12(+0.18%) |
Apr 21, 2023 | 65.43 | 65.43 | 64.90 | 65.20 | 512,182 | -0.06(-0.09%) |
Apr 20, 2023 | 65.13 | 65.47 | 65.09 | 65.26 | 547,773 | -0.16(-0.24%) |
Apr 19, 2023 | 65.48 | 65.66 | 64.91 | 65.42 | 685,452 | -0.18(-0.27%) |
Apr 18, 2023 | 65.76 | 65.77 | 65.48 | 65.59 | 401,376 | -0.11(-0.16%) |
Apr 17, 2023 | 65.24 | 65.79 | 65.24 | 65.70 | 652,898 | +0.25(+0.39%) |
Apr 14, 2023 | 65.73 | 65.73 | 65.21 | 65.45 | 459,792 | -0.19(-0.28%) |
Apr 13, 2023 | 65.41 | 65.66 | 65.28 | 65.63 | 515,806 | +0.41(+0.63%) |
Apr 12, 2023 | 65.48 | 65.70 | 65.15 | 65.22 | 854,340 | -0.13(-0.19%) |
Apr 11, 2023 | 65.35 | 65.49 | 65.11 | 65.35 | 304,678 | +0.24(+0.38%) |
Apr 10, 2023 | 64.62 | 65.26 | 64.62 | 65.10 | 923,073 | +0.22(+0.33%) |
Apr 06, 2023 | 64.65 | 65.05 | 64.59 | 64.89 | 699,956 | +0.05(+0.08%) |
Apr 05, 2023 | 64.85 | 65.22 | 64.70 | 64.84 | 958,708 | -0.27(-0.42%) |
Apr 04, 2023 | 65.44 | 65.56 | 64.98 | 65.11 | 933,598 | -0.32(-0.49%) |
Apr 03, 2023 | 65.54 | 65.54 | 65.13 | 65.44 | 739,644 | -0.10(-0.15%) |
Mar 31, 2023 | 64.88 | 65.62 | 64.64 | 65.53 | 1,084,523 | +0.68(+1.05%) |
Mar 30, 2023 | 64.67 | 64.98 | 64.67 | 64.85 | 626,609 | +0.32(+0.50%) |
Mar 29, 2023 | 64.29 | 64.59 | 64.22 | 64.53 | 409,471 | +0.49(+0.76%) |
Mar 28, 2023 | 64.19 | 64.40 | 63.91 | 64.04 | 447,344 | -0.03(-0.05%) |
Mar 27, 2023 | 64.44 | 64.44 | 63.88 | 64.07 | 417,734 | +0.18(+0.28%) |
Mar 24, 2023 | 63.76 | 64.09 | 63.64 | 63.89 | 323,560 | -0.13(-0.20%) |
Mar 23, 2023 | 63.98 | 64.61 | 63.79 | 64.02 | 331,860 | +0.03(+0.05%) |
Mar 22, 2023 | 64.21 | 64.73 | 63.92 | 63.99 | 448,577 | -0.38(-0.59%) |
Mar 21, 2023 | 63.88 | 64.48 | 63.88 | 64.37 | 771,152 | +0.72(+1.14%) |
Mar 20, 2023 | 63.41 | 63.83 | 63.35 | 63.65 | 731,690 | +0.15(+0.23%) |
Mar 17, 2023 | 63.71 | 64.10 | 63.35 | 63.50 | 978,747 | -0.47(-0.73%) |
Mar 16, 2023 | 63.63 | 64.14 | 62.98 | 63.97 | 854,546 | +0.59(+0.92%) |
Mar 15, 2023 | 63.31 | 63.64 | 62.95 | 63.38 | 1,744,061 | -0.15(-0.23%) |
Mar 14, 2023 | 64.01 | 64.31 | 62.91 | 63.53 | 18,916,308 | -0.02(-0.03%) |
Mar 13, 2023 | 63.57 | 64.08 | 62.97 | 63.55 | 4,970,550 | -0.63(-0.97%) |
Mar 10, 2023 | 64.86 | 64.88 | 64.08 | 64.18 | 1,235,088 | -0.84(-1.29%) |
Mar 09, 2023 | 66.07 | 66.07 | 64.98 | 65.02 | 556,160 | -0.85(-1.29%) |
Mar 08, 2023 | 66.02 | 66.02 | 65.59 | 65.87 | 221,839 | +0.00(+0.00%) |
Mar 07, 2023 | 65.95 | 66.52 | 65.73 | 65.87 | 758,676 | -0.21(-0.31%) |
Mar 06, 2023 | 66.13 | 66.63 | 65.92 | 66.07 | 360,303 | -0.15(-0.22%) |
Mar 03, 2023 | 65.87 | 66.41 | 65.79 | 66.22 | 502,533 | +0.50(+0.76%) |
Mar 02, 2023 | 64.90 | 65.79 | 64.84 | 65.72 | 573,736 | +0.24(+0.37%) |