Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 65.81 | 66.09 | 65.62 | 66.03 | 552,810 | +0.17(+0.26%) |
May 05, 2023 | 65.05 | 66.05 | 65.05 | 65.86 | 1,087,946 | +1.38(+2.15%) |
May 04, 2023 | 64.64 | 64.82 | 64.28 | 64.48 | 1,178,351 | -0.28(-0.43%) |
May 03, 2023 | 65.11 | 65.77 | 64.74 | 64.76 | 965,698 | -0.30(-0.46%) |
May 02, 2023 | 65.67 | 65.67 | 64.68 | 65.06 | 1,659,152 | -0.65(-0.98%) |
May 01, 2023 | 65.64 | 65.99 | 65.56 | 65.70 | 878,214 | -0.04(-0.06%) |
Apr 28, 2023 | 65.11 | 65.74 | 64.96 | 65.74 | 953,999 | +0.46(+0.70%) |
Apr 27, 2023 | 64.29 | 65.36 | 64.29 | 65.28 | 807,197 | +1.64(+2.58%) |
Apr 26, 2023 | 63.97 | 64.27 | 63.52 | 63.64 | 660,856 | +0.36(+0.57%) |
Apr 25, 2023 | 64.29 | 64.41 | 63.25 | 63.28 | 649,689 | -1.32(-2.05%) |
Apr 24, 2023 | 64.59 | 64.92 | 64.19 | 64.61 | 727,783 | -0.09(-0.14%) |
Apr 21, 2023 | 64.66 | 64.79 | 64.32 | 64.70 | 995,071 | +0.09(+0.14%) |
Apr 20, 2023 | 64.42 | 65.10 | 64.37 | 64.61 | 1,171,533 | -0.49(-0.75%) |
Apr 19, 2023 | 64.65 | 65.25 | 64.55 | 65.10 | 1,351,829 | -0.02(-0.03%) |
Apr 18, 2023 | 65.46 | 65.53 | 64.90 | 65.12 | 1,021,787 | +0.07(+0.11%) |
Apr 17, 2023 | 64.92 | 65.12 | 64.57 | 65.05 | 789,450 | +0.03(+0.05%) |
Apr 14, 2023 | 64.93 | 65.38 | 64.47 | 65.02 | 1,023,564 | -0.22(-0.34%) |
Apr 13, 2023 | 64.26 | 65.28 | 64.26 | 65.23 | 1,341,039 | +1.35(+2.12%) |
Apr 12, 2023 | 64.68 | 64.82 | 63.81 | 63.88 | 1,009,777 | -0.36(-0.56%) |
Apr 11, 2023 | 64.49 | 64.51 | 64.07 | 64.24 | 684,557 | -0.28(-0.43%) |
Apr 10, 2023 | 64.02 | 64.52 | 63.61 | 64.52 | 998,819 | -0.08(-0.12%) |
Apr 06, 2023 | 63.87 | 64.62 | 63.52 | 64.60 | 839,151 | +0.47(+0.73%) |
Apr 05, 2023 | 64.60 | 64.60 | 63.81 | 64.13 | 937,096 | -0.61(-0.94%) |
Apr 04, 2023 | 65.06 | 65.28 | 64.54 | 64.74 | 1,227,162 | -0.21(-0.32%) |
Apr 03, 2023 | 64.56 | 64.99 | 64.33 | 64.95 | 1,175,905 | +0.10(+0.15%) |
Mar 31, 2023 | 63.87 | 64.91 | 63.87 | 64.85 | 1,213,003 | +1.09(+1.72%) |
Mar 30, 2023 | 63.72 | 63.82 | 63.40 | 63.75 | 1,452,270 | +0.53(+0.83%) |
Mar 29, 2023 | 63.00 | 63.31 | 62.76 | 63.23 | 863,840 | +0.94(+1.50%) |
Mar 28, 2023 | 62.56 | 62.56 | 61.84 | 62.29 | 709,255 | -0.31(-0.49%) |
Mar 27, 2023 | 63.04 | 63.32 | 62.45 | 62.60 | 1,910,418 | -0.29(-0.46%) |
Mar 24, 2023 | 62.46 | 62.89 | 62.00 | 62.89 | 854,898 | +0.23(+0.37%) |
Mar 23, 2023 | 62.83 | 63.62 | 62.13 | 62.66 | 1,367,729 | +0.57(+0.91%) |
Mar 22, 2023 | 62.94 | 63.92 | 62.06 | 62.09 | 973,801 | -0.87(-1.38%) |
Mar 21, 2023 | 62.34 | 63.07 | 62.16 | 62.96 | 769,519 | +1.08(+1.75%) |
Mar 20, 2023 | 61.61 | 62.00 | 61.24 | 61.88 | 1,032,524 | +0.18(+0.29%) |
Mar 17, 2023 | 62.11 | 62.43 | 61.30 | 61.70 | 1,504,764 | -0.37(-0.59%) |
Mar 16, 2023 | 60.36 | 62.16 | 60.26 | 62.07 | 1,734,403 | +1.50(+2.48%) |
Mar 15, 2023 | 59.83 | 60.64 | 59.47 | 60.57 | 1,451,053 | +0.06(+0.10%) |
Mar 14, 2023 | 59.98 | 60.67 | 59.72 | 60.51 | 951,409 | +1.37(+2.32%) |
Mar 13, 2023 | 58.28 | 59.91 | 58.03 | 59.14 | 1,675,370 | +0.38(+0.64%) |
Mar 10, 2023 | 59.81 | 59.97 | 58.56 | 58.76 | 1,249,074 | -1.10(-1.84%) |
Mar 09, 2023 | 61.00 | 61.57 | 59.71 | 59.86 | 876,403 | -1.05(-1.73%) |
Mar 08, 2023 | 60.76 | 61.07 | 60.41 | 60.91 | 895,948 | +0.20(+0.33%) |
Mar 07, 2023 | 61.52 | 61.74 | 60.64 | 60.72 | 975,289 | -0.83(-1.36%) |
Mar 06, 2023 | 61.67 | 62.30 | 61.51 | 61.55 | 805,034 | +0.12(+0.19%) |
Mar 03, 2023 | 60.49 | 61.46 | 60.47 | 61.43 | 684,975 | +1.32(+2.20%) |
Mar 02, 2023 | 59.26 | 60.28 | 59.15 | 60.11 | 643,336 | +0.53(+0.88%) |