Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 66.58 | 66.67 | 65.29 | 65.63 | 1,027,446 | -0.44(-0.67%) |
May 05, 2023 | 65.81 | 66.42 | 65.69 | 66.07 | 1,285,553 | +0.79(+1.21%) |
May 04, 2023 | 66.28 | 66.28 | 64.38 | 65.28 | 1,236,787 | -1.29(-1.94%) |
May 03, 2023 | 67.70 | 67.83 | 66.53 | 66.57 | 1,234,716 | -0.74(-1.10%) |
May 02, 2023 | 66.75 | 67.42 | 65.80 | 67.30 | 2,129,666 | +0.34(+0.51%) |
May 01, 2023 | 66.80 | 68.21 | 66.68 | 66.96 | 1,644,551 | +0.11(+0.16%) |
Apr 28, 2023 | 65.52 | 67.34 | 65.52 | 66.85 | 2,646,939 | +1.38(+2.11%) |
Apr 27, 2023 | 65.09 | 65.71 | 62.80 | 65.48 | 2,501,613 | +0.00(+0.00%) |
Apr 26, 2023 | 66.81 | 66.91 | 65.26 | 65.48 | 1,918,420 | -1.64(-2.44%) |
Apr 25, 2023 | 67.38 | 67.86 | 67.05 | 67.11 | 1,231,578 | -0.80(-1.18%) |
Apr 24, 2023 | 67.83 | 68.24 | 67.57 | 67.91 | 1,486,704 | +0.07(+0.10%) |
Apr 21, 2023 | 68.87 | 68.87 | 67.62 | 67.84 | 1,324,263 | -0.82(-1.19%) |
Apr 20, 2023 | 68.38 | 68.85 | 68.27 | 68.66 | 1,375,706 | -0.16(-0.23%) |
Apr 19, 2023 | 69.14 | 69.24 | 68.34 | 68.82 | 1,067,732 | -0.43(-0.62%) |
Apr 18, 2023 | 69.54 | 70.01 | 69.13 | 69.25 | 1,124,133 | +0.11(+0.16%) |
Apr 17, 2023 | 68.54 | 69.22 | 68.53 | 69.14 | 1,236,784 | +0.64(+0.93%) |
Apr 14, 2023 | 67.91 | 68.64 | 67.91 | 68.50 | 1,313,368 | +0.23(+0.34%) |
Apr 13, 2023 | 67.75 | 68.36 | 67.11 | 68.27 | 1,958,806 | +0.69(+1.02%) |
Apr 12, 2023 | 68.67 | 68.82 | 67.21 | 67.58 | 1,536,586 | -0.65(-0.95%) |
Apr 11, 2023 | 68.81 | 68.87 | 68.17 | 68.23 | 1,131,851 | -0.08(-0.12%) |
Apr 10, 2023 | 67.53 | 68.37 | 67.52 | 68.31 | 1,330,107 | +0.69(+1.02%) |
Apr 06, 2023 | 67.65 | 68.27 | 67.16 | 67.62 | 1,566,477 | -0.18(-0.27%) |
Apr 05, 2023 | 68.47 | 68.71 | 67.52 | 67.80 | 1,540,114 | -1.19(-1.72%) |
Apr 04, 2023 | 70.91 | 70.91 | 68.71 | 68.99 | 1,303,507 | -1.85(-2.61%) |
Apr 03, 2023 | 70.45 | 71.48 | 70.31 | 70.84 | 925,621 | +0.30(+0.42%) |
Mar 31, 2023 | 70.73 | 70.81 | 70.05 | 70.54 | 1,037,623 | +0.33(+0.47%) |
Mar 30, 2023 | 70.74 | 70.92 | 70.05 | 70.21 | 1,432,354 | -0.06(-0.09%) |
Mar 29, 2023 | 70.16 | 70.45 | 69.79 | 70.27 | 1,120,190 | +0.78(+1.12%) |
Mar 28, 2023 | 68.52 | 69.76 | 68.39 | 69.49 | 1,210,364 | +0.86(+1.25%) |
Mar 27, 2023 | 68.63 | 68.88 | 67.86 | 68.63 | 944,936 | +0.98(+1.45%) |
Mar 24, 2023 | 66.59 | 67.82 | 66.18 | 67.65 | 1,031,268 | +0.40(+0.59%) |
Mar 23, 2023 | 67.42 | 68.21 | 66.88 | 67.25 | 1,313,910 | -0.13(-0.19%) |
Mar 22, 2023 | 68.47 | 69.37 | 67.34 | 67.38 | 1,293,913 | -1.23(-1.79%) |
Mar 21, 2023 | 68.48 | 69.31 | 68.34 | 68.61 | 1,256,419 | +1.46(+2.17%) |
Mar 20, 2023 | 66.56 | 67.65 | 66.03 | 67.15 | 1,686,465 | +1.05(+1.59%) |
Mar 17, 2023 | 66.83 | 66.83 | 65.69 | 66.11 | 3,878,292 | -1.27(-1.88%) |
Mar 16, 2023 | 65.42 | 67.82 | 65.29 | 67.37 | 1,260,073 | +1.30(+1.96%) |
Mar 15, 2023 | 66.53 | 66.66 | 65.09 | 66.08 | 1,619,570 | -2.03(-2.98%) |
Mar 14, 2023 | 68.68 | 69.30 | 67.46 | 68.10 | 1,197,923 | +1.06(+1.58%) |
Mar 13, 2023 | 67.84 | 67.91 | 66.44 | 67.04 | 1,690,354 | -2.13(-3.08%) |
Mar 10, 2023 | 70.61 | 70.84 | 68.66 | 69.17 | 1,595,819 | -1.75(-2.46%) |
Mar 09, 2023 | 73.43 | 73.43 | 70.60 | 70.92 | 1,654,712 | -2.05(-2.81%) |
Mar 08, 2023 | 73.14 | 73.48 | 72.12 | 72.97 | 1,082,887 | -0.15(-0.20%) |
Mar 07, 2023 | 73.53 | 73.99 | 72.93 | 73.12 | 1,174,013 | -0.32(-0.44%) |
Mar 06, 2023 | 74.38 | 74.72 | 72.98 | 73.44 | 1,497,021 | -1.05(-1.41%) |
Mar 03, 2023 | 74.77 | 74.97 | 74.21 | 74.48 | 1,841,209 | +0.12(+0.16%) |
Mar 02, 2023 | 72.64 | 74.39 | 72.42 | 74.36 | 1,160,856 | +1.29(+1.76%) |