Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 64.86 | 65.00 | 64.33 | 64.53 | 1,876,920 | +0.08(+0.12%) |
May 05, 2023 | 64.26 | 64.85 | 64.26 | 64.46 | 2,437,665 | +0.98(+1.54%) |
May 04, 2023 | 63.69 | 64.19 | 63.27 | 63.48 | 2,490,661 | -0.26(-0.41%) |
May 03, 2023 | 64.03 | 65.14 | 63.50 | 63.74 | 2,422,722 | +0.14(+0.22%) |
May 02, 2023 | 63.58 | 63.79 | 62.82 | 63.60 | 2,193,773 | -0.02(-0.03%) |
May 01, 2023 | 62.76 | 63.87 | 62.71 | 63.62 | 2,718,476 | +0.79(+1.25%) |
Apr 28, 2023 | 63.11 | 63.75 | 62.64 | 62.83 | 2,924,539 | -0.51(-0.80%) |
Apr 27, 2023 | 63.49 | 63.60 | 62.51 | 63.34 | 2,574,117 | +0.54(+0.86%) |
Apr 26, 2023 | 64.34 | 66.08 | 62.44 | 62.80 | 5,578,701 | -2.25(-3.46%) |
Apr 25, 2023 | 66.36 | 66.53 | 64.95 | 65.05 | 1,784,187 | -1.54(-2.32%) |
Apr 24, 2023 | 66.26 | 66.72 | 65.89 | 66.60 | 1,847,172 | +0.08(+0.12%) |
Apr 21, 2023 | 66.17 | 66.64 | 65.70 | 66.52 | 2,215,247 | +0.48(+0.72%) |
Apr 20, 2023 | 65.82 | 66.30 | 65.62 | 66.04 | 2,361,196 | -0.22(-0.33%) |
Apr 19, 2023 | 66.59 | 66.91 | 65.75 | 66.26 | 1,366,467 | -0.65(-0.97%) |
Apr 18, 2023 | 67.38 | 67.68 | 66.75 | 66.91 | 1,475,711 | -0.15(-0.22%) |
Apr 17, 2023 | 67.15 | 67.15 | 66.70 | 67.05 | 1,910,883 | +0.16(+0.24%) |
Apr 14, 2023 | 66.92 | 67.95 | 66.63 | 66.90 | 1,606,129 | -0.06(-0.09%) |
Apr 13, 2023 | 66.53 | 67.07 | 65.57 | 66.95 | 2,941,649 | +0.40(+0.60%) |
Apr 12, 2023 | 66.77 | 67.26 | 66.33 | 66.56 | 4,125,819 | +1.77(+2.74%) |
Apr 11, 2023 | 65.05 | 65.32 | 64.61 | 64.78 | 1,732,001 | +0.07(+0.11%) |
Apr 10, 2023 | 63.71 | 64.76 | 63.56 | 64.71 | 1,177,886 | +0.62(+0.96%) |
Apr 06, 2023 | 64.21 | 64.50 | 63.73 | 64.10 | 1,623,958 | -0.35(-0.54%) |
Apr 05, 2023 | 64.84 | 64.93 | 64.12 | 64.45 | 2,402,943 | -0.81(-1.24%) |
Apr 04, 2023 | 67.50 | 67.57 | 64.74 | 65.25 | 2,111,263 | -2.27(-3.36%) |
Apr 03, 2023 | 67.83 | 68.12 | 67.13 | 67.52 | 1,611,639 | -0.37(-0.54%) |
Mar 31, 2023 | 67.34 | 67.97 | 67.25 | 67.89 | 2,228,793 | +0.83(+1.23%) |
Mar 30, 2023 | 67.42 | 67.58 | 66.86 | 67.06 | 1,684,818 | +0.07(+0.10%) |
Mar 29, 2023 | 66.66 | 67.04 | 66.25 | 66.99 | 1,448,212 | +1.00(+1.51%) |
Mar 28, 2023 | 65.70 | 66.23 | 65.40 | 66.00 | 1,566,303 | +0.32(+0.49%) |
Mar 27, 2023 | 66.24 | 66.59 | 65.18 | 65.68 | 2,303,520 | +0.69(+1.06%) |
Mar 24, 2023 | 63.74 | 65.01 | 63.34 | 64.99 | 2,651,421 | +0.73(+1.13%) |
Mar 23, 2023 | 64.75 | 65.79 | 63.70 | 64.27 | 2,197,061 | -0.55(-0.85%) |
Mar 22, 2023 | 65.50 | 66.66 | 64.80 | 64.81 | 1,790,299 | -0.86(-1.30%) |
Mar 21, 2023 | 66.05 | 66.38 | 65.10 | 65.67 | 1,851,428 | +0.51(+0.78%) |
Mar 20, 2023 | 64.11 | 65.29 | 63.99 | 65.16 | 2,207,452 | +1.49(+2.35%) |
Mar 17, 2023 | 64.82 | 65.11 | 63.11 | 63.67 | 3,791,924 | -1.58(-2.43%) |
Mar 16, 2023 | 63.77 | 65.66 | 63.42 | 65.25 | 3,258,292 | +1.14(+1.77%) |
Mar 15, 2023 | 64.65 | 64.93 | 62.75 | 64.12 | 2,577,663 | -1.83(-2.78%) |
Mar 14, 2023 | 64.86 | 66.32 | 64.76 | 65.95 | 2,603,733 | +2.25(+3.53%) |
Mar 13, 2023 | 63.45 | 64.32 | 62.98 | 63.70 | 1,789,405 | -0.46(-0.71%) |
Mar 10, 2023 | 65.95 | 65.95 | 63.77 | 64.16 | 1,712,897 | -1.72(-2.62%) |
Mar 09, 2023 | 67.19 | 67.45 | 65.80 | 65.88 | 1,935,442 | -1.00(-1.49%) |
Mar 08, 2023 | 66.87 | 67.24 | 66.41 | 66.88 | 1,091,012 | -0.02(-0.03%) |
Mar 07, 2023 | 67.66 | 67.93 | 66.88 | 66.90 | 1,345,872 | -0.72(-1.06%) |
Mar 06, 2023 | 67.82 | 68.40 | 67.53 | 67.61 | 1,350,830 | -0.26(-0.38%) |
Mar 03, 2023 | 65.98 | 67.98 | 65.95 | 67.87 | 2,311,470 | +0.46(+0.68%) |
Mar 02, 2023 | 66.35 | 67.42 | 65.85 | 67.41 | 1,790,371 | +0.91(+1.36%) |