Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 72.94 | 73.92 | 72.94 | 73.32 | 43,885 | +0.52(+0.72%) |
May 05, 2023 | 72.38 | 72.95 | 71.08 | 72.80 | 229,340 | +1.94(+2.73%) |
May 04, 2023 | 73.57 | 73.82 | 70.75 | 70.86 | 60,442 | -2.46(-3.35%) |
May 03, 2023 | 74.24 | 75.32 | 73.18 | 73.32 | 29,099 | -0.47(-0.64%) |
May 02, 2023 | 74.45 | 74.45 | 72.54 | 73.79 | 50,641 | -0.75(-1.00%) |
May 01, 2023 | 72.97 | 75.54 | 72.97 | 74.54 | 32,459 | +1.08(+1.47%) |
Apr 28, 2023 | 73.87 | 74.22 | 73.09 | 73.46 | 48,721 | -0.27(-0.36%) |
Apr 27, 2023 | 72.91 | 73.94 | 72.91 | 73.72 | 27,333 | +0.58(+0.79%) |
Apr 26, 2023 | 73.09 | 74.65 | 72.93 | 73.14 | 58,169 | +0.54(+0.74%) |
Apr 25, 2023 | 74.92 | 75.05 | 72.53 | 72.60 | 55,964 | -2.62(-3.49%) |
Apr 24, 2023 | 76.37 | 76.76 | 75.00 | 75.22 | 38,259 | -0.98(-1.29%) |
Apr 21, 2023 | 75.52 | 76.96 | 75.00 | 76.21 | 44,307 | +0.54(+0.71%) |
Apr 20, 2023 | 74.86 | 76.26 | 74.86 | 75.67 | 60,121 | -0.03(-0.04%) |
Apr 19, 2023 | 75.84 | 76.66 | 75.00 | 75.70 | 43,251 | -0.39(-0.52%) |
Apr 18, 2023 | 75.69 | 76.58 | 75.38 | 76.09 | 32,213 | +0.44(+0.58%) |
Apr 17, 2023 | 75.73 | 75.73 | 73.70 | 75.65 | 38,222 | -0.28(-0.36%) |
Apr 14, 2023 | 75.93 | 76.05 | 74.67 | 75.92 | 61,268 | +0.58(+0.77%) |
Apr 13, 2023 | 73.55 | 76.04 | 73.55 | 75.34 | 68,544 | +1.97(+2.69%) |
Apr 12, 2023 | 73.78 | 74.39 | 73.08 | 73.37 | 39,185 | -0.11(-0.15%) |
Apr 11, 2023 | 72.40 | 73.93 | 72.27 | 73.48 | 96,762 | +1.42(+1.98%) |
Apr 10, 2023 | 70.69 | 72.05 | 70.55 | 72.05 | 56,371 | +1.22(+1.72%) |
Apr 06, 2023 | 70.35 | 71.27 | 70.30 | 70.83 | 61,638 | +0.35(+0.50%) |
Apr 05, 2023 | 71.72 | 72.37 | 70.15 | 70.48 | 111,236 | -1.27(-1.77%) |
Apr 04, 2023 | 74.51 | 75.35 | 70.78 | 71.75 | 112,043 | -3.58(-4.75%) |
Apr 03, 2023 | 76.79 | 77.28 | 74.81 | 75.32 | 100,177 | -1.50(-1.96%) |
Mar 31, 2023 | 75.60 | 77.73 | 75.60 | 76.83 | 66,451 | +1.13(+1.50%) |
Mar 30, 2023 | 75.28 | 76.48 | 75.09 | 75.69 | 57,602 | +1.26(+1.70%) |
Mar 29, 2023 | 73.13 | 74.75 | 72.38 | 74.43 | 60,924 | +2.00(+2.76%) |
Mar 28, 2023 | 74.28 | 74.41 | 71.22 | 72.43 | 100,202 | -1.95(-2.62%) |
Mar 27, 2023 | 75.02 | 75.27 | 72.96 | 74.38 | 89,470 | +0.45(+0.61%) |
Mar 24, 2023 | 75.22 | 75.22 | 72.13 | 73.93 | 96,028 | -0.85(-1.14%) |
Mar 23, 2023 | 80.79 | 81.52 | 74.67 | 74.78 | 170,433 | -3.79(-4.82%) |
Mar 22, 2023 | 78.05 | 80.07 | 76.96 | 78.57 | 64,436 | +0.99(+1.27%) |
Mar 21, 2023 | 77.81 | 79.02 | 76.87 | 77.58 | 53,011 | +1.18(+1.55%) |
Mar 20, 2023 | 75.91 | 78.10 | 75.29 | 76.40 | 34,419 | +1.56(+2.08%) |
Mar 17, 2023 | 78.42 | 78.42 | 74.71 | 74.84 | 69,104 | -3.84(-4.87%) |
Mar 16, 2023 | 75.88 | 79.43 | 75.74 | 78.68 | 29,602 | +2.44(+3.20%) |
Mar 15, 2023 | 76.40 | 76.54 | 75.51 | 76.24 | 48,269 | -2.21(-2.82%) |
Mar 14, 2023 | 77.30 | 78.92 | 77.12 | 78.45 | 54,652 | +1.45(+1.88%) |
Mar 13, 2023 | 76.80 | 77.88 | 73.62 | 77.00 | 68,422 | -0.35(-0.46%) |
Mar 10, 2023 | 79.74 | 79.86 | 76.93 | 77.36 | 88,680 | -2.39(-2.99%) |
Mar 09, 2023 | 82.72 | 83.03 | 79.63 | 79.74 | 56,694 | -3.22(-3.88%) |
Mar 08, 2023 | 83.40 | 83.77 | 82.09 | 82.96 | 33,565 | -1.25(-1.49%) |
Mar 07, 2023 | 84.24 | 84.80 | 83.72 | 84.21 | 58,012 | -0.12(-0.14%) |
Mar 06, 2023 | 84.28 | 84.84 | 83.70 | 84.33 | 24,380 | +0.57(+0.68%) |
Mar 03, 2023 | 84.17 | 84.46 | 82.88 | 83.76 | 39,923 | -0.44(-0.52%) |
Mar 02, 2023 | 84.65 | 84.65 | 83.37 | 84.20 | 26,089 | -0.66(-0.77%) |