Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 76.14 | 76.84 | 75.31 | 75.84 | 61,337 | -0.35(-0.46%) |
May 05, 2023 | 76.06 | 76.50 | 75.14 | 76.19 | 61,623 | +0.05(+0.06%) |
May 04, 2023 | 75.18 | 76.23 | 74.39 | 76.14 | 76,185 | +0.68(+0.91%) |
May 03, 2023 | 75.62 | 76.08 | 74.70 | 75.46 | 85,648 | +0.23(+0.31%) |
May 02, 2023 | 75.06 | 75.45 | 74.07 | 75.22 | 99,449 | -0.12(-0.16%) |
May 01, 2023 | 74.82 | 75.69 | 74.68 | 75.34 | 60,330 | +0.52(+0.69%) |
Apr 28, 2023 | 74.98 | 75.43 | 74.23 | 74.82 | 71,426 | -0.16(-0.21%) |
Apr 27, 2023 | 74.35 | 75.46 | 74.35 | 74.98 | 50,870 | +0.46(+0.62%) |
Apr 26, 2023 | 75.56 | 75.63 | 73.74 | 74.52 | 65,956 | -1.52(-2.00%) |
Apr 25, 2023 | 75.59 | 76.28 | 75.59 | 76.04 | 76,241 | +0.20(+0.26%) |
Apr 24, 2023 | 75.63 | 76.08 | 75.28 | 75.85 | 50,929 | +0.22(+0.30%) |
Apr 21, 2023 | 75.92 | 76.47 | 75.29 | 75.62 | 63,712 | -0.05(-0.06%) |
Apr 20, 2023 | 76.15 | 76.15 | 75.06 | 75.67 | 46,904 | -0.14(-0.19%) |
Apr 19, 2023 | 74.50 | 75.97 | 74.34 | 75.81 | 78,941 | +1.52(+2.04%) |
Apr 18, 2023 | 74.77 | 75.17 | 73.58 | 74.30 | 64,386 | -0.72(-0.96%) |
Apr 17, 2023 | 74.46 | 75.15 | 74.20 | 75.02 | 60,239 | +0.69(+0.93%) |
Apr 14, 2023 | 74.84 | 75.15 | 74.02 | 74.33 | 69,414 | -1.18(-1.57%) |
Apr 13, 2023 | 75.43 | 75.76 | 73.90 | 75.51 | 108,496 | -0.12(-0.15%) |
Apr 12, 2023 | 77.46 | 77.72 | 75.55 | 75.62 | 143,447 | -1.45(-1.88%) |
Apr 11, 2023 | 77.51 | 77.70 | 76.47 | 77.07 | 77,850 | -0.39(-0.50%) |
Apr 10, 2023 | 76.83 | 77.62 | 76.07 | 77.46 | 103,311 | +0.25(+0.33%) |
Apr 06, 2023 | 77.00 | 77.73 | 76.17 | 77.21 | 83,254 | +0.55(+0.71%) |
Apr 05, 2023 | 75.14 | 76.86 | 74.77 | 76.66 | 69,235 | +1.65(+2.20%) |
Apr 04, 2023 | 74.99 | 75.02 | 74.32 | 75.01 | 58,975 | +0.26(+0.35%) |
Apr 03, 2023 | 76.35 | 76.35 | 74.71 | 74.75 | 95,040 | -1.11(-1.47%) |
Mar 31, 2023 | 75.76 | 76.70 | 75.22 | 75.86 | 122,395 | +0.20(+0.26%) |
Mar 30, 2023 | 75.58 | 75.99 | 75.06 | 75.66 | 66,190 | +0.19(+0.25%) |
Mar 29, 2023 | 75.50 | 76.23 | 75.20 | 75.48 | 65,391 | +0.14(+0.18%) |
Mar 28, 2023 | 74.41 | 75.92 | 74.41 | 75.34 | 70,222 | +0.56(+0.74%) |
Mar 27, 2023 | 74.27 | 75.56 | 73.96 | 74.78 | 76,058 | +0.75(+1.02%) |
Mar 24, 2023 | 70.98 | 74.07 | 70.98 | 74.03 | 116,203 | +2.96(+4.16%) |
Mar 23, 2023 | 71.61 | 72.08 | 70.71 | 71.07 | 108,983 | -0.75(-1.05%) |
Mar 22, 2023 | 73.01 | 73.29 | 71.71 | 71.83 | 132,414 | -1.18(-1.62%) |
Mar 21, 2023 | 76.14 | 76.31 | 71.81 | 73.01 | 163,011 | -3.04(-3.99%) |
Mar 20, 2023 | 75.91 | 76.72 | 75.52 | 76.04 | 121,830 | +0.25(+0.34%) |
Mar 17, 2023 | 74.72 | 76.28 | 74.54 | 75.79 | 239,222 | +0.41(+0.54%) |
Mar 16, 2023 | 73.39 | 76.53 | 73.39 | 75.38 | 158,523 | +1.39(+1.87%) |
Mar 15, 2023 | 71.80 | 74.16 | 71.51 | 73.99 | 158,279 | +1.71(+2.36%) |
Mar 14, 2023 | 70.17 | 72.88 | 70.17 | 72.28 | 150,552 | +2.91(+4.20%) |
Mar 13, 2023 | 67.97 | 70.99 | 67.97 | 69.37 | 105,968 | +1.41(+2.07%) |
Mar 10, 2023 | 69.03 | 69.03 | 67.28 | 67.97 | 101,675 | -1.09(-1.58%) |
Mar 09, 2023 | 69.34 | 70.22 | 69.00 | 69.06 | 57,278 | -0.12(-0.17%) |
Mar 08, 2023 | 68.46 | 69.39 | 68.00 | 69.18 | 55,391 | +0.85(+1.24%) |
Mar 07, 2023 | 70.23 | 70.67 | 67.79 | 68.33 | 94,963 | -1.94(-2.77%) |
Mar 06, 2023 | 69.54 | 70.43 | 69.54 | 70.27 | 77,625 | +0.68(+0.98%) |
Mar 03, 2023 | 69.08 | 69.64 | 68.43 | 69.59 | 113,652 | +0.75(+1.09%) |
Mar 02, 2023 | 67.80 | 68.89 | 67.80 | 68.84 | 74,884 | +0.52(+0.76%) |