Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 67.12 | 67.35 | 65.67 | 66.09 | 456,733 | -0.57(-0.86%) |
May 05, 2023 | 66.67 | 67.06 | 66.18 | 66.67 | 498,918 | +0.95(+1.44%) |
May 04, 2023 | 65.78 | 66.29 | 64.71 | 65.72 | 420,471 | -0.27(-0.40%) |
May 03, 2023 | 66.71 | 67.88 | 65.91 | 65.98 | 355,703 | -0.36(-0.55%) |
May 02, 2023 | 66.38 | 67.19 | 66.05 | 66.35 | 294,110 | -0.44(-0.66%) |
May 01, 2023 | 67.35 | 68.02 | 66.44 | 66.79 | 350,547 | -0.82(-1.21%) |
Apr 28, 2023 | 67.31 | 68.15 | 67.12 | 67.61 | 341,059 | +0.57(+0.85%) |
Apr 27, 2023 | 65.60 | 67.30 | 65.60 | 67.04 | 389,373 | +1.82(+2.79%) |
Apr 26, 2023 | 66.72 | 68.07 | 65.07 | 65.21 | 499,349 | -1.91(-2.85%) |
Apr 25, 2023 | 72.18 | 73.00 | 67.08 | 67.12 | 596,743 | -4.70(-6.54%) |
Apr 24, 2023 | 71.02 | 71.90 | 70.78 | 71.82 | 368,353 | +0.92(+1.29%) |
Apr 21, 2023 | 71.65 | 71.65 | 70.61 | 70.91 | 275,304 | -0.39(-0.55%) |
Apr 20, 2023 | 70.76 | 71.67 | 70.50 | 71.30 | 453,294 | +0.40(+0.57%) |
Apr 19, 2023 | 69.61 | 71.12 | 69.52 | 70.90 | 353,051 | +1.04(+1.49%) |
Apr 18, 2023 | 69.80 | 70.39 | 69.12 | 69.85 | 274,822 | +0.33(+0.47%) |
Apr 17, 2023 | 69.03 | 69.65 | 68.98 | 69.53 | 240,484 | +0.73(+1.06%) |
Apr 14, 2023 | 69.03 | 69.49 | 68.44 | 68.80 | 227,097 | -0.28(-0.40%) |
Apr 13, 2023 | 69.10 | 69.31 | 67.75 | 69.07 | 375,654 | +0.01(+0.01%) |
Apr 12, 2023 | 69.61 | 69.96 | 68.72 | 69.06 | 320,841 | +0.16(+0.23%) |
Apr 11, 2023 | 67.75 | 69.60 | 67.72 | 68.91 | 449,423 | +1.64(+2.44%) |
Apr 10, 2023 | 66.85 | 67.94 | 66.82 | 67.26 | 363,335 | +0.11(+0.16%) |
Apr 06, 2023 | 67.25 | 67.26 | 65.88 | 67.15 | 582,571 | +0.00(+0.00%) |
Apr 05, 2023 | 66.99 | 67.53 | 66.25 | 67.15 | 534,462 | -0.18(-0.26%) |
Apr 04, 2023 | 70.50 | 70.55 | 66.47 | 67.33 | 391,243 | -3.26(-4.62%) |
Apr 03, 2023 | 70.20 | 70.92 | 69.87 | 70.59 | 615,221 | +0.44(+0.63%) |
Mar 31, 2023 | 69.00 | 70.42 | 68.98 | 70.15 | 266,050 | +1.75(+2.56%) |
Mar 30, 2023 | 68.74 | 69.29 | 68.28 | 68.39 | 335,385 | +0.07(+0.10%) |
Mar 29, 2023 | 67.74 | 68.38 | 67.33 | 68.33 | 306,234 | +1.11(+1.66%) |
Mar 28, 2023 | 67.39 | 68.57 | 66.89 | 67.21 | 363,617 | -0.29(-0.42%) |
Mar 27, 2023 | 67.46 | 67.81 | 66.82 | 67.50 | 588,973 | +0.67(+1.00%) |
Mar 24, 2023 | 66.54 | 67.14 | 65.05 | 66.83 | 656,783 | -0.27(-0.40%) |
Mar 23, 2023 | 67.24 | 68.49 | 66.55 | 67.09 | 492,884 | -0.01(-0.01%) |
Mar 22, 2023 | 68.48 | 68.89 | 67.09 | 67.10 | 498,225 | -1.22(-1.79%) |
Mar 21, 2023 | 67.85 | 69.02 | 67.66 | 68.33 | 604,307 | -0.06(-0.09%) |
Mar 20, 2023 | 67.65 | 69.32 | 67.59 | 68.38 | 613,834 | +1.41(+2.10%) |
Mar 17, 2023 | 68.42 | 68.46 | 66.95 | 66.98 | 304,900 | -1.66(-2.42%) |
Mar 16, 2023 | 67.50 | 69.15 | 66.98 | 68.64 | 313,463 | +0.68(+1.00%) |
Mar 15, 2023 | 67.07 | 68.23 | 66.48 | 67.96 | 350,259 | -0.44(-0.65%) |
Mar 14, 2023 | 69.37 | 69.70 | 67.53 | 68.40 | 402,561 | +0.32(+0.46%) |
Mar 13, 2023 | 68.28 | 69.13 | 67.42 | 68.09 | 374,038 | -1.06(-1.54%) |
Mar 10, 2023 | 72.10 | 72.10 | 68.35 | 69.15 | 481,526 | -2.73(-3.79%) |
Mar 09, 2023 | 73.69 | 73.92 | 71.40 | 71.88 | 335,163 | -1.94(-2.63%) |
Mar 08, 2023 | 73.86 | 74.31 | 73.13 | 73.82 | 224,658 | -0.04(-0.05%) |
Mar 07, 2023 | 74.12 | 74.79 | 73.38 | 73.86 | 335,059 | -0.52(-0.70%) |
Mar 06, 2023 | 76.93 | 76.93 | 74.26 | 74.38 | 293,114 | -2.29(-2.99%) |
Mar 03, 2023 | 76.33 | 77.11 | 75.72 | 76.68 | 231,861 | +0.88(+1.16%) |
Mar 02, 2023 | 76.05 | 76.05 | 74.79 | 75.80 | 547,605 | -0.70(-0.91%) |