Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 69.20 | 69.22 | 68.98 | 69.10 | 5,240,264 | +0.05(+0.07%) |
May 05, 2023 | 68.42 | 69.17 | 68.36 | 69.05 | 5,099,768 | +0.98(+1.44%) |
May 04, 2023 | 68.00 | 68.31 | 67.84 | 68.07 | 8,955,967 | -0.12(-0.18%) |
May 03, 2023 | 68.27 | 68.72 | 68.18 | 68.19 | 7,915,473 | +0.19(+0.28%) |
May 02, 2023 | 68.04 | 68.08 | 67.59 | 68.00 | 7,458,372 | -0.70(-1.02%) |
May 01, 2023 | 68.85 | 69.02 | 68.66 | 68.70 | 14,845,201 | -0.07(-0.10%) |
Apr 28, 2023 | 68.30 | 68.80 | 68.23 | 68.77 | 8,658,404 | -0.03(-0.04%) |
Apr 27, 2023 | 68.32 | 68.81 | 68.16 | 68.80 | 6,204,318 | +0.85(+1.25%) |
Apr 26, 2023 | 68.34 | 68.39 | 67.84 | 67.95 | 7,042,115 | +0.00(+0.00%) |
Apr 25, 2023 | 68.61 | 68.64 | 67.95 | 67.95 | 6,755,130 | -1.00(-1.45%) |
Apr 24, 2023 | 68.77 | 68.96 | 68.74 | 68.95 | 5,846,090 | +0.20(+0.29%) |
Apr 21, 2023 | 68.52 | 68.80 | 68.20 | 68.75 | 6,684,409 | +0.29(+0.42%) |
Apr 20, 2023 | 68.29 | 68.59 | 68.24 | 68.46 | 10,771,367 | +0.06(+0.09%) |
Apr 19, 2023 | 68.28 | 68.49 | 68.27 | 68.40 | 6,058,805 | -0.25(-0.36%) |
Apr 18, 2023 | 68.64 | 68.72 | 68.47 | 68.65 | 5,749,336 | +0.32(+0.47%) |
Apr 17, 2023 | 68.25 | 68.33 | 67.97 | 68.33 | 7,408,749 | -0.07(-0.10%) |
Apr 14, 2023 | 68.67 | 68.85 | 68.14 | 68.40 | 7,248,960 | -0.31(-0.45%) |
Apr 13, 2023 | 68.38 | 68.74 | 68.30 | 68.71 | 6,546,845 | +0.91(+1.34%) |
Apr 12, 2023 | 68.00 | 68.13 | 67.59 | 67.80 | 12,534,767 | +0.45(+0.67%) |
Apr 11, 2023 | 67.30 | 67.49 | 67.23 | 67.35 | 6,360,734 | +0.23(+0.34%) |
Apr 10, 2023 | 66.71 | 67.15 | 66.61 | 67.12 | 5,393,625 | -0.05(-0.07%) |
Apr 06, 2023 | 66.88 | 67.34 | 66.77 | 67.17 | 8,182,677 | +0.27(+0.40%) |
Apr 05, 2023 | 67.00 | 67.15 | 66.64 | 66.90 | 6,329,358 | -0.49(-0.73%) |
Apr 04, 2023 | 67.42 | 67.63 | 67.21 | 67.39 | 12,402,631 | -0.01(-0.01%) |
Apr 03, 2023 | 67.03 | 67.41 | 66.93 | 67.40 | 11,239,103 | +0.55(+0.82%) |
Mar 31, 2023 | 66.75 | 67.02 | 66.69 | 66.85 | 27,716,544 | +0.31(+0.47%) |
Mar 30, 2023 | 66.56 | 66.64 | 66.39 | 66.54 | 6,069,168 | +0.76(+1.16%) |
Mar 29, 2023 | 65.61 | 65.83 | 65.49 | 65.78 | 11,437,941 | +0.78(+1.20%) |
Mar 28, 2023 | 64.92 | 65.12 | 64.81 | 65.00 | 8,743,796 | +0.05(+0.08%) |
Mar 27, 2023 | 64.81 | 65.02 | 64.62 | 64.95 | 7,594,947 | +0.59(+0.92%) |
Mar 24, 2023 | 64.12 | 64.42 | 63.77 | 64.36 | 8,830,090 | -0.27(-0.42%) |
Mar 23, 2023 | 65.15 | 65.53 | 64.31 | 64.63 | 12,711,309 | +0.07(+0.11%) |
Mar 22, 2023 | 64.90 | 65.68 | 64.53 | 64.56 | 8,420,846 | -0.26(-0.40%) |
Mar 21, 2023 | 64.76 | 64.91 | 64.47 | 64.82 | 5,690,497 | +0.90(+1.41%) |
Mar 20, 2023 | 63.59 | 64.08 | 63.48 | 63.92 | 9,589,207 | +1.00(+1.59%) |
Mar 17, 2023 | 63.16 | 63.27 | 62.69 | 62.92 | 10,067,527 | -0.74(-1.16%) |
Mar 16, 2023 | 62.45 | 63.70 | 62.38 | 63.66 | 14,121,206 | +0.89(+1.42%) |
Mar 15, 2023 | 62.39 | 62.85 | 61.94 | 62.77 | 18,201,948 | -1.97(-3.04%) |
Mar 14, 2023 | 64.51 | 64.75 | 64.23 | 64.74 | 9,863,665 | +0.85(+1.33%) |
Mar 13, 2023 | 63.64 | 64.43 | 63.53 | 63.89 | 20,656,898 | -0.47(-0.73%) |
Mar 10, 2023 | 65.04 | 65.22 | 64.31 | 64.36 | 16,367,179 | -0.68(-1.05%) |
Mar 09, 2023 | 65.67 | 65.86 | 64.94 | 65.04 | 10,483,738 | -0.49(-0.75%) |
Mar 08, 2023 | 65.38 | 65.72 | 65.22 | 65.53 | 10,493,924 | +0.34(+0.52%) |
Mar 07, 2023 | 66.22 | 66.24 | 65.08 | 65.19 | 10,628,109 | -1.13(-1.70%) |
Mar 06, 2023 | 66.31 | 66.56 | 66.21 | 66.32 | 11,111,902 | -0.13(-0.20%) |
Mar 03, 2023 | 65.88 | 66.47 | 65.67 | 66.45 | 8,165,811 | +0.96(+1.47%) |
Mar 02, 2023 | 64.96 | 65.55 | 64.92 | 65.49 | 6,771,239 | +0.08(+0.12%) |