Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 73.38 | 74.12 | 73.10 | 74.05 | 947,378 | +1.21(+1.66%) |
May 05, 2023 | 72.10 | 73.01 | 71.79 | 72.84 | 706,281 | +0.68(+0.95%) |
May 04, 2023 | 72.25 | 72.68 | 71.97 | 72.16 | 671,374 | -0.42(-0.57%) |
May 03, 2023 | 72.82 | 73.63 | 72.26 | 72.58 | 1,291,888 | +1.82(+2.57%) |
May 02, 2023 | 70.68 | 71.22 | 70.32 | 70.76 | 1,100,340 | -0.42(-0.58%) |
May 01, 2023 | 71.27 | 71.79 | 70.99 | 71.17 | 637,829 | -0.47(-0.66%) |
Apr 28, 2023 | 71.06 | 72.02 | 71.03 | 71.65 | 446,893 | +0.64(+0.90%) |
Apr 27, 2023 | 69.96 | 71.14 | 69.88 | 71.01 | 513,302 | +0.43(+0.60%) |
Apr 26, 2023 | 71.21 | 71.25 | 70.38 | 70.58 | 744,965 | -0.51(-0.72%) |
Apr 25, 2023 | 71.99 | 72.17 | 71.09 | 71.10 | 538,503 | -1.35(-1.87%) |
Apr 24, 2023 | 72.87 | 73.06 | 72.13 | 72.45 | 1,185,602 | +0.31(+0.42%) |
Apr 21, 2023 | 71.82 | 72.41 | 71.58 | 72.14 | 1,372,036 | +1.77(+2.51%) |
Apr 20, 2023 | 70.52 | 70.70 | 70.06 | 70.37 | 990,539 | +0.59(+0.85%) |
Apr 19, 2023 | 69.15 | 69.88 | 69.12 | 69.78 | 927,509 | -0.51(-0.73%) |
Apr 18, 2023 | 71.05 | 71.19 | 69.92 | 70.29 | 1,681,167 | +0.38(+0.54%) |
Apr 17, 2023 | 70.31 | 70.31 | 69.48 | 69.92 | 899,814 | -1.11(-1.56%) |
Apr 14, 2023 | 71.86 | 71.97 | 70.80 | 71.03 | 773,073 | -0.17(-0.24%) |
Apr 13, 2023 | 70.77 | 71.31 | 70.66 | 71.19 | 1,162,983 | +1.47(+2.11%) |
Apr 12, 2023 | 69.96 | 70.41 | 69.69 | 69.72 | 1,394,008 | +0.84(+1.22%) |
Apr 11, 2023 | 69.03 | 69.41 | 68.71 | 68.88 | 1,164,113 | +0.51(+0.75%) |
Apr 10, 2023 | 69.15 | 69.15 | 67.54 | 68.37 | 1,335,746 | -1.26(-1.80%) |
Apr 06, 2023 | 69.84 | 70.35 | 69.49 | 69.62 | 1,460,850 | +1.15(+1.67%) |
Apr 05, 2023 | 68.39 | 69.02 | 68.37 | 68.48 | 1,138,908 | -0.48(-0.70%) |
Apr 04, 2023 | 69.07 | 69.58 | 68.71 | 68.96 | 1,490,885 | +0.35(+0.50%) |
Apr 03, 2023 | 69.64 | 69.65 | 68.51 | 68.61 | 2,220,363 | -1.12(-1.60%) |
Mar 31, 2023 | 69.98 | 70.48 | 69.44 | 69.73 | 2,290,127 | -0.26(-0.37%) |
Mar 30, 2023 | 70.30 | 70.72 | 69.34 | 69.99 | 4,052,430 | +3.18(+4.76%) |
Mar 29, 2023 | 67.24 | 67.28 | 66.36 | 66.80 | 1,838,420 | -0.06(-0.09%) |
Mar 28, 2023 | 67.63 | 67.71 | 66.60 | 66.86 | 1,352,124 | -0.66(-0.98%) |
Mar 27, 2023 | 67.40 | 67.72 | 67.12 | 67.53 | 1,221,212 | +0.81(+1.22%) |
Mar 24, 2023 | 65.93 | 66.77 | 65.48 | 66.72 | 2,007,299 | +0.58(+0.88%) |
Mar 23, 2023 | 67.60 | 67.66 | 65.64 | 66.13 | 2,347,568 | +0.23(+0.35%) |
Mar 22, 2023 | 66.71 | 67.28 | 65.84 | 65.91 | 1,695,886 | -0.78(-1.17%) |
Mar 21, 2023 | 66.27 | 66.74 | 66.10 | 66.69 | 1,665,746 | +1.51(+2.32%) |
Mar 20, 2023 | 65.79 | 65.86 | 64.82 | 65.17 | 2,042,209 | +0.52(+0.81%) |
Mar 17, 2023 | 65.16 | 65.30 | 64.55 | 64.65 | 1,073,579 | -1.36(-2.07%) |
Mar 16, 2023 | 64.24 | 66.10 | 64.22 | 66.01 | 1,268,097 | +1.57(+2.44%) |
Mar 15, 2023 | 64.15 | 64.78 | 63.93 | 64.44 | 1,430,183 | -0.51(-0.79%) |
Mar 14, 2023 | 64.90 | 65.04 | 64.40 | 64.96 | 1,238,134 | +0.89(+1.39%) |
Mar 13, 2023 | 63.30 | 64.68 | 63.23 | 64.07 | 1,162,826 | +0.35(+0.54%) |
Mar 10, 2023 | 64.71 | 64.75 | 63.05 | 63.72 | 926,850 | -1.08(-1.66%) |
Mar 09, 2023 | 65.62 | 65.97 | 64.50 | 64.80 | 582,821 | -0.69(-1.06%) |
Mar 08, 2023 | 64.92 | 66.00 | 64.67 | 65.49 | 1,167,431 | +0.33(+0.50%) |
Mar 07, 2023 | 67.41 | 67.47 | 65.08 | 65.16 | 1,025,507 | -2.64(-3.89%) |
Mar 06, 2023 | 67.66 | 68.03 | 67.38 | 67.80 | 850,288 | +0.24(+0.35%) |
Mar 03, 2023 | 67.59 | 67.78 | 67.10 | 67.57 | 1,399,237 | +0.44(+0.65%) |
Mar 02, 2023 | 66.66 | 67.42 | 66.39 | 67.13 | 838,492 | -0.05(-0.07%) |