Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 64.79 | 64.93 | 64.26 | 64.46 | 1,878,963 | +0.08(+0.12%) |
May 05, 2023 | 64.19 | 64.78 | 64.19 | 64.39 | 2,440,318 | +0.97(+1.54%) |
May 04, 2023 | 63.62 | 64.12 | 63.20 | 63.41 | 2,493,372 | -0.26(-0.41%) |
May 03, 2023 | 63.96 | 65.07 | 63.43 | 63.67 | 2,425,359 | +0.14(+0.22%) |
May 02, 2023 | 63.51 | 63.72 | 62.75 | 63.53 | 2,196,160 | -0.02(-0.03%) |
May 01, 2023 | 62.69 | 63.80 | 62.64 | 63.55 | 2,721,435 | +0.79(+1.25%) |
Apr 28, 2023 | 63.04 | 63.68 | 62.57 | 62.76 | 2,927,722 | -0.51(-0.80%) |
Apr 27, 2023 | 63.42 | 63.53 | 62.45 | 63.27 | 2,576,919 | +0.54(+0.86%) |
Apr 26, 2023 | 64.27 | 66.01 | 62.38 | 62.73 | 5,584,773 | -2.25(-3.46%) |
Apr 25, 2023 | 66.29 | 66.45 | 64.88 | 64.98 | 1,786,129 | -1.54(-2.32%) |
Apr 24, 2023 | 66.19 | 66.64 | 65.82 | 66.52 | 1,849,183 | +0.08(+0.12%) |
Apr 21, 2023 | 66.10 | 66.56 | 65.63 | 66.44 | 2,217,658 | +0.48(+0.72%) |
Apr 20, 2023 | 65.75 | 66.23 | 65.55 | 65.97 | 2,363,766 | -0.22(-0.33%) |
Apr 19, 2023 | 66.51 | 66.83 | 65.68 | 66.19 | 1,367,954 | -0.65(-0.97%) |
Apr 18, 2023 | 67.31 | 67.60 | 66.68 | 66.83 | 1,477,317 | -0.15(-0.22%) |
Apr 17, 2023 | 67.08 | 67.08 | 66.62 | 66.98 | 1,912,963 | +0.16(+0.24%) |
Apr 14, 2023 | 66.84 | 67.88 | 66.55 | 66.82 | 1,607,877 | -0.06(-0.09%) |
Apr 13, 2023 | 66.45 | 67.00 | 65.50 | 66.88 | 2,944,851 | +0.40(+0.60%) |
Apr 12, 2023 | 66.69 | 67.19 | 66.26 | 66.48 | 4,130,309 | +1.77(+2.74%) |
Apr 11, 2023 | 64.98 | 65.25 | 64.54 | 64.71 | 1,733,886 | +0.07(+0.11%) |
Apr 10, 2023 | 63.64 | 64.69 | 63.49 | 64.64 | 1,179,168 | +0.62(+0.96%) |
Apr 06, 2023 | 64.14 | 64.43 | 63.66 | 64.03 | 1,625,725 | -0.35(-0.54%) |
Apr 05, 2023 | 64.77 | 64.86 | 64.05 | 64.38 | 2,405,558 | -0.81(-1.24%) |
Apr 04, 2023 | 67.43 | 67.50 | 64.67 | 65.18 | 2,113,561 | -2.27(-3.36%) |
Apr 03, 2023 | 67.76 | 68.05 | 67.06 | 67.45 | 1,613,393 | -0.37(-0.54%) |
Mar 31, 2023 | 67.27 | 67.90 | 67.18 | 67.82 | 2,231,219 | +0.83(+1.23%) |
Mar 30, 2023 | 67.35 | 67.51 | 66.78 | 66.99 | 1,686,651 | +0.07(+0.10%) |
Mar 29, 2023 | 66.58 | 66.97 | 66.18 | 66.92 | 1,449,789 | +0.99(+1.51%) |
Mar 28, 2023 | 65.63 | 66.16 | 65.33 | 65.93 | 1,568,007 | +0.32(+0.49%) |
Mar 27, 2023 | 66.17 | 66.51 | 65.11 | 65.61 | 2,306,027 | +0.69(+1.06%) |
Mar 24, 2023 | 63.67 | 64.94 | 63.28 | 64.92 | 2,654,306 | +0.73(+1.13%) |
Mar 23, 2023 | 64.68 | 65.72 | 63.63 | 64.20 | 2,199,452 | -0.55(-0.85%) |
Mar 22, 2023 | 65.43 | 66.58 | 64.73 | 64.74 | 1,792,248 | -0.86(-1.30%) |
Mar 21, 2023 | 65.98 | 66.31 | 65.03 | 65.60 | 1,853,443 | +0.51(+0.78%) |
Mar 20, 2023 | 64.04 | 65.22 | 63.92 | 65.09 | 2,209,854 | +1.49(+2.35%) |
Mar 17, 2023 | 64.75 | 65.04 | 63.04 | 63.60 | 3,796,051 | -1.58(-2.43%) |
Mar 16, 2023 | 63.70 | 65.58 | 63.36 | 65.18 | 3,261,839 | +1.13(+1.77%) |
Mar 15, 2023 | 64.58 | 64.86 | 62.68 | 64.05 | 2,580,468 | -1.83(-2.78%) |
Mar 14, 2023 | 64.79 | 66.25 | 64.69 | 65.88 | 2,606,567 | +2.25(+3.53%) |
Mar 13, 2023 | 63.38 | 64.25 | 62.91 | 63.63 | 1,791,352 | -0.46(-0.71%) |
Mar 10, 2023 | 65.88 | 65.88 | 63.70 | 64.09 | 1,714,761 | -1.72(-2.62%) |
Mar 09, 2023 | 67.12 | 67.38 | 65.73 | 65.81 | 1,937,549 | -0.99(-1.49%) |
Mar 08, 2023 | 66.79 | 67.17 | 66.33 | 66.80 | 1,092,199 | -0.02(-0.03%) |
Mar 07, 2023 | 67.59 | 67.86 | 66.80 | 66.82 | 1,347,336 | -0.72(-1.06%) |
Mar 06, 2023 | 67.75 | 68.32 | 67.45 | 67.54 | 1,352,300 | -0.26(-0.38%) |
Mar 03, 2023 | 65.91 | 67.91 | 65.88 | 67.80 | 2,313,986 | +0.46(+0.68%) |
Mar 02, 2023 | 66.28 | 67.35 | 65.78 | 67.34 | 1,792,319 | +0.91(+1.36%) |