Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 66.58 | 66.69 | 65.49 | 65.79 | 1,239,881 | -0.77(-1.16%) |
May 05, 2023 | 66.75 | 67.72 | 65.64 | 66.56 | 1,626,638 | +0.37(+0.56%) |
May 04, 2023 | 67.39 | 67.50 | 66.04 | 66.19 | 2,438,997 | -1.85(-2.72%) |
May 03, 2023 | 69.67 | 69.83 | 67.92 | 68.04 | 2,474,336 | -1.92(-2.74%) |
May 02, 2023 | 68.08 | 72.16 | 68.06 | 69.96 | 4,536,470 | -5.38(-7.14%) |
May 01, 2023 | 74.63 | 75.74 | 74.47 | 75.34 | 1,908,333 | +0.93(+1.25%) |
Apr 28, 2023 | 73.60 | 75.03 | 73.15 | 74.41 | 1,278,728 | +0.76(+1.03%) |
Apr 27, 2023 | 73.69 | 73.84 | 72.53 | 73.65 | 1,405,191 | +0.12(+0.16%) |
Apr 26, 2023 | 73.00 | 73.61 | 72.24 | 73.53 | 1,238,761 | -0.02(-0.03%) |
Apr 25, 2023 | 75.35 | 75.52 | 72.96 | 73.55 | 1,606,263 | -1.70(-2.26%) |
Apr 24, 2023 | 74.56 | 75.54 | 74.48 | 75.25 | 1,606,638 | +0.66(+0.88%) |
Apr 21, 2023 | 74.14 | 75.10 | 73.70 | 74.59 | 6,703,997 | +0.74(+1.00%) |
Apr 20, 2023 | 73.64 | 74.28 | 73.13 | 73.85 | 1,383,589 | +0.04(+0.05%) |
Apr 19, 2023 | 73.67 | 73.83 | 72.66 | 73.81 | 1,444,425 | +0.01(+0.01%) |
Apr 18, 2023 | 74.88 | 74.98 | 72.60 | 73.80 | 1,411,273 | -1.20(-1.60%) |
Apr 17, 2023 | 75.03 | 75.08 | 74.23 | 75.00 | 1,524,345 | +0.50(+0.67%) |
Apr 14, 2023 | 75.12 | 75.28 | 73.91 | 74.50 | 1,047,641 | -0.83(-1.10%) |
Apr 13, 2023 | 74.05 | 75.51 | 73.99 | 75.33 | 1,000,862 | +1.39(+1.88%) |
Apr 12, 2023 | 74.31 | 75.07 | 73.53 | 73.94 | 937,103 | -0.23(-0.31%) |
Apr 11, 2023 | 74.23 | 74.53 | 73.65 | 74.17 | 1,070,798 | +0.24(+0.32%) |
Apr 10, 2023 | 73.48 | 74.66 | 72.99 | 73.93 | 1,457,022 | -1.58(-2.09%) |
Apr 06, 2023 | 74.10 | 76.04 | 73.87 | 75.51 | 1,632,622 | +1.73(+2.34%) |
Apr 05, 2023 | 72.88 | 74.08 | 72.68 | 73.78 | 1,508,264 | +1.13(+1.56%) |
Apr 04, 2023 | 72.48 | 72.84 | 72.18 | 72.65 | 1,213,720 | -0.01(-0.01%) |
Apr 03, 2023 | 72.09 | 72.83 | 71.97 | 72.66 | 1,173,045 | +0.39(+0.54%) |
Mar 31, 2023 | 71.17 | 72.37 | 70.95 | 72.27 | 1,960,931 | +1.23(+1.73%) |
Mar 30, 2023 | 71.39 | 71.48 | 70.84 | 71.04 | 912,581 | -0.10(-0.14%) |
Mar 29, 2023 | 70.73 | 71.22 | 70.51 | 71.14 | 953,619 | +0.83(+1.18%) |
Mar 28, 2023 | 70.81 | 71.33 | 70.03 | 70.31 | 1,106,697 | -0.50(-0.71%) |
Mar 27, 2023 | 70.58 | 71.42 | 70.35 | 70.81 | 1,425,642 | +0.58(+0.83%) |
Mar 24, 2023 | 70.74 | 71.73 | 67.83 | 70.23 | 3,459,525 | -2.03(-2.81%) |
Mar 23, 2023 | 72.42 | 72.83 | 71.69 | 72.26 | 2,088,239 | +0.00(+0.00%) |
Mar 22, 2023 | 73.52 | 73.86 | 72.22 | 72.26 | 1,337,468 | -1.23(-1.67%) |
Mar 21, 2023 | 74.32 | 74.57 | 73.08 | 73.49 | 1,064,327 | -0.73(-0.98%) |
Mar 20, 2023 | 73.53 | 74.51 | 72.95 | 74.22 | 1,197,475 | +0.60(+0.81%) |
Mar 17, 2023 | 73.97 | 74.01 | 72.81 | 73.62 | 2,857,545 | -0.35(-0.47%) |
Mar 16, 2023 | 72.32 | 74.04 | 72.32 | 73.97 | 1,336,558 | +1.50(+2.07%) |
Mar 15, 2023 | 73.56 | 73.56 | 72.00 | 72.47 | 1,502,818 | -1.53(-2.07%) |
Mar 14, 2023 | 73.31 | 74.09 | 72.98 | 74.00 | 1,269,170 | +0.82(+1.12%) |
Mar 13, 2023 | 72.27 | 74.54 | 72.18 | 73.18 | 1,351,586 | +1.17(+1.62%) |
Mar 10, 2023 | 72.75 | 73.51 | 71.49 | 72.01 | 1,514,268 | -0.85(-1.17%) |
Mar 09, 2023 | 73.96 | 74.21 | 72.46 | 72.86 | 956,180 | -0.93(-1.26%) |
Mar 08, 2023 | 74.21 | 74.32 | 73.60 | 73.79 | 888,760 | -0.59(-0.79%) |
Mar 07, 2023 | 75.89 | 75.89 | 74.12 | 74.38 | 1,210,902 | -1.47(-1.94%) |
Mar 06, 2023 | 75.80 | 76.24 | 75.11 | 75.85 | 1,811,401 | -1.71(-2.20%) |
Mar 03, 2023 | 77.39 | 77.74 | 76.78 | 77.56 | 1,270,243 | +0.25(+0.32%) |
Mar 02, 2023 | 77.58 | 77.58 | 76.95 | 77.31 | 1,167,063 | -0.52(-0.67%) |