Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 74.04 | 74.12 | 73.93 | 73.99 | 1,031,568 | -0.41(-0.55%) |
May 05, 2023 | 74.41 | 74.43 | 74.23 | 74.40 | 977,040 | -0.38(-0.50%) |
May 04, 2023 | 74.55 | 75.06 | 74.47 | 74.77 | 1,159,388 | +0.08(+0.10%) |
May 03, 2023 | 74.51 | 74.72 | 74.40 | 74.70 | 1,073,324 | +0.34(+0.45%) |
May 02, 2023 | 73.76 | 74.37 | 73.71 | 74.36 | 880,864 | +0.79(+1.08%) |
May 01, 2023 | 74.13 | 74.13 | 73.51 | 73.56 | 827,182 | -0.80(-1.07%) |
Apr 28, 2023 | 74.24 | 74.36 | 74.09 | 74.36 | 728,049 | +0.53(+0.72%) |
Apr 27, 2023 | 74.07 | 74.07 | 73.82 | 73.83 | 662,703 | -0.40(-0.53%) |
Apr 26, 2023 | 74.50 | 74.55 | 74.14 | 74.23 | 707,863 | -0.32(-0.43%) |
Apr 25, 2023 | 74.29 | 74.56 | 74.27 | 74.55 | 756,507 | +0.57(+0.77%) |
Apr 24, 2023 | 73.78 | 73.98 | 73.78 | 73.98 | 650,470 | +0.36(+0.48%) |
Apr 21, 2023 | 73.89 | 73.94 | 73.57 | 73.62 | 716,218 | -0.10(-0.13%) |
Apr 20, 2023 | 73.70 | 73.80 | 73.68 | 73.72 | 1,485,699 | +0.31(+0.42%) |
Apr 19, 2023 | 73.47 | 73.51 | 73.32 | 73.41 | 1,367,003 | -0.18(-0.25%) |
Apr 18, 2023 | 73.58 | 73.73 | 73.53 | 73.59 | 800,185 | +0.06(+0.08%) |
Apr 17, 2023 | 73.72 | 73.73 | 73.50 | 73.53 | 1,785,881 | -0.38(-0.51%) |
Apr 14, 2023 | 73.92 | 74.01 | 73.80 | 73.91 | 1,028,958 | -0.32(-0.43%) |
Apr 13, 2023 | 74.40 | 74.50 | 74.14 | 74.23 | 952,376 | +0.00(+0.00%) |
Apr 12, 2023 | 74.44 | 74.49 | 74.06 | 74.23 | 692,092 | +0.13(+0.18%) |
Apr 11, 2023 | 74.27 | 74.27 | 73.98 | 74.09 | 1,250,181 | -0.10(-0.13%) |
Apr 10, 2023 | 74.18 | 74.19 | 74.02 | 74.19 | 1,051,708 | -0.49(-0.66%) |
Apr 06, 2023 | 74.71 | 74.83 | 74.66 | 74.68 | 2,746,025 | +0.02(+0.03%) |
Apr 05, 2023 | 74.72 | 74.91 | 74.62 | 74.66 | 1,249,627 | +0.17(+0.23%) |
Apr 04, 2023 | 74.01 | 74.56 | 73.85 | 74.49 | 1,850,343 | +0.33(+0.44%) |
Apr 03, 2023 | 73.72 | 74.17 | 73.65 | 74.16 | 727,211 | +0.36(+0.49%) |
Mar 31, 2023 | 73.52 | 73.82 | 73.40 | 73.80 | 868,016 | +0.41(+0.56%) |
Mar 30, 2023 | 73.26 | 73.42 | 73.20 | 73.38 | 590,543 | +0.13(+0.18%) |
Mar 29, 2023 | 73.17 | 73.36 | 73.11 | 73.25 | 732,873 | -0.02(-0.03%) |
Mar 28, 2023 | 73.24 | 73.37 | 73.19 | 73.27 | 863,816 | -0.14(-0.20%) |
Mar 27, 2023 | 73.61 | 73.66 | 73.39 | 73.41 | 506,872 | -0.83(-1.11%) |
Mar 24, 2023 | 74.35 | 74.52 | 74.09 | 74.24 | 1,067,423 | +0.17(+0.23%) |
Mar 23, 2023 | 73.61 | 74.15 | 73.61 | 74.07 | 735,843 | +0.47(+0.64%) |
Mar 22, 2023 | 72.77 | 73.84 | 72.77 | 73.60 | 858,995 | +0.73(+1.00%) |
Mar 21, 2023 | 72.99 | 73.21 | 72.86 | 72.86 | 530,490 | -0.38(-0.53%) |
Mar 20, 2023 | 73.63 | 73.63 | 73.15 | 73.25 | 504,516 | -0.31(-0.42%) |
Mar 17, 2023 | 73.21 | 73.75 | 73.16 | 73.56 | 731,640 | +0.59(+0.80%) |
Mar 16, 2023 | 73.66 | 73.74 | 72.76 | 72.97 | 1,035,556 | -0.39(-0.54%) |
Mar 15, 2023 | 73.42 | 73.73 | 73.03 | 73.36 | 972,636 | +0.85(+1.17%) |
Mar 14, 2023 | 72.65 | 72.81 | 72.32 | 72.52 | 1,288,696 | -0.43(-0.59%) |
Mar 13, 2023 | 72.98 | 73.53 | 72.74 | 72.95 | 1,165,933 | +0.60(+0.82%) |
Mar 10, 2023 | 72.01 | 72.36 | 71.92 | 72.36 | 941,351 | +1.03(+1.44%) |
Mar 09, 2023 | 71.09 | 71.41 | 71.07 | 71.33 | 606,235 | +0.36(+0.50%) |
Mar 08, 2023 | 71.19 | 71.34 | 70.90 | 70.97 | 970,430 | -0.10(-0.14%) |
Mar 07, 2023 | 71.31 | 71.31 | 70.94 | 71.07 | 1,034,546 | -0.12(-0.18%) |
Mar 06, 2023 | 71.47 | 71.47 | 71.13 | 71.19 | 796,866 | -0.07(-0.09%) |
Mar 03, 2023 | 71.08 | 71.26 | 70.92 | 71.26 | 1,646,190 | +0.51(+0.72%) |
Mar 02, 2023 | 70.62 | 70.81 | 70.62 | 70.75 | 2,531,217 | -0.17(-0.24%) |