Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 71.41 | 71.49 | 71.15 | 71.27 | 370,617 | -0.80(-1.11%) |
May 05, 2023 | 71.97 | 72.10 | 71.80 | 72.07 | 242,150 | -0.41(-0.57%) |
May 04, 2023 | 72.35 | 72.89 | 72.21 | 72.48 | 525,674 | -0.41(-0.56%) |
May 03, 2023 | 72.80 | 73.04 | 72.38 | 72.89 | 528,426 | +0.27(+0.37%) |
May 02, 2023 | 71.65 | 72.67 | 71.58 | 72.63 | 537,172 | +1.37(+1.93%) |
May 01, 2023 | 72.43 | 72.51 | 71.08 | 71.25 | 2,289,695 | -1.81(-2.47%) |
Apr 28, 2023 | 72.95 | 73.18 | 72.70 | 73.06 | 404,164 | +0.87(+1.21%) |
Apr 27, 2023 | 72.39 | 72.40 | 72.07 | 72.19 | 445,994 | -0.45(-0.61%) |
Apr 26, 2023 | 73.21 | 73.35 | 72.56 | 72.63 | 537,405 | -0.55(-0.75%) |
Apr 25, 2023 | 72.97 | 73.35 | 72.94 | 73.18 | 369,532 | +0.76(+1.05%) |
Apr 24, 2023 | 72.25 | 72.50 | 72.13 | 72.42 | 226,840 | +0.51(+0.71%) |
Apr 21, 2023 | 72.35 | 72.39 | 71.79 | 71.91 | 222,444 | -0.16(-0.22%) |
Apr 20, 2023 | 71.93 | 72.21 | 71.88 | 72.07 | 281,633 | +0.45(+0.62%) |
Apr 19, 2023 | 71.70 | 71.74 | 71.38 | 71.63 | 195,216 | -0.31(-0.44%) |
Apr 18, 2023 | 71.72 | 72.08 | 71.72 | 71.94 | 233,757 | +0.38(+0.53%) |
Apr 17, 2023 | 71.89 | 72.05 | 71.51 | 71.56 | 1,149,493 | -0.69(-0.96%) |
Apr 14, 2023 | 72.47 | 72.58 | 72.04 | 72.25 | 640,868 | -0.55(-0.76%) |
Apr 13, 2023 | 73.22 | 73.33 | 72.68 | 72.80 | 316,701 | -0.13(-0.18%) |
Apr 12, 2023 | 73.39 | 73.39 | 72.50 | 72.94 | 472,312 | -0.23(-0.31%) |
Apr 11, 2023 | 73.21 | 73.30 | 72.97 | 73.16 | 372,762 | -0.01(-0.01%) |
Apr 10, 2023 | 73.43 | 73.45 | 72.88 | 73.17 | 408,323 | -0.73(-0.99%) |
Apr 06, 2023 | 73.95 | 74.10 | 73.84 | 73.91 | 2,152,108 | +0.09(+0.12%) |
Apr 05, 2023 | 73.49 | 73.93 | 73.36 | 73.82 | 1,657,782 | +0.62(+0.84%) |
Apr 04, 2023 | 72.61 | 73.45 | 72.42 | 73.20 | 537,701 | +0.19(+0.26%) |
Apr 03, 2023 | 72.59 | 73.16 | 72.41 | 73.01 | 994,711 | +0.44(+0.60%) |
Mar 31, 2023 | 71.93 | 72.66 | 71.85 | 72.58 | 355,611 | +0.91(+1.27%) |
Mar 30, 2023 | 71.47 | 71.78 | 71.46 | 71.67 | 402,609 | +0.27(+0.38%) |
Mar 29, 2023 | 71.00 | 71.39 | 70.93 | 71.39 | 429,481 | +0.15(+0.21%) |
Mar 28, 2023 | 71.15 | 71.36 | 71.00 | 71.24 | 590,609 | +0.00(+0.00%) |
Mar 27, 2023 | 71.78 | 72.08 | 71.18 | 71.24 | 541,530 | -1.27(-1.75%) |
Mar 24, 2023 | 72.71 | 72.92 | 72.35 | 72.51 | 203,486 | +0.23(+0.31%) |
Mar 23, 2023 | 71.81 | 72.30 | 71.53 | 72.28 | 205,924 | +0.15(+0.21%) |
Mar 22, 2023 | 71.37 | 72.33 | 71.14 | 72.13 | 200,793 | +0.64(+0.90%) |
Mar 21, 2023 | 71.42 | 71.58 | 71.16 | 71.49 | 2,118,286 | -0.21(-0.29%) |
Mar 20, 2023 | 72.16 | 72.29 | 71.54 | 71.70 | 542,757 | -0.45(-0.63%) |
Mar 17, 2023 | 71.98 | 72.59 | 71.89 | 72.15 | 227,886 | +0.62(+0.86%) |
Mar 16, 2023 | 72.52 | 72.73 | 71.29 | 71.54 | 476,016 | -0.32(-0.45%) |
Mar 15, 2023 | 71.69 | 72.60 | 71.33 | 71.86 | 661,790 | +1.12(+1.58%) |
Mar 14, 2023 | 71.35 | 71.55 | 70.68 | 70.74 | 523,098 | -0.70(-0.98%) |
Mar 13, 2023 | 72.10 | 72.90 | 71.12 | 71.44 | 487,142 | +0.12(+0.17%) |
Mar 10, 2023 | 70.56 | 71.46 | 70.49 | 71.32 | 505,652 | +1.87(+2.69%) |
Mar 09, 2023 | 69.37 | 69.81 | 69.26 | 69.45 | 252,924 | +0.01(+0.01%) |
Mar 08, 2023 | 69.89 | 70.15 | 69.23 | 69.44 | 383,060 | -0.03(-0.04%) |
Mar 07, 2023 | 69.59 | 69.93 | 69.13 | 69.47 | 353,004 | +0.13(+0.19%) |
Mar 06, 2023 | 70.11 | 70.11 | 69.32 | 69.34 | 275,070 | -0.44(-0.62%) |
Mar 03, 2023 | 69.22 | 69.80 | 69.08 | 69.77 | 267,320 | +1.37(+2.01%) |
Mar 02, 2023 | 68.30 | 68.44 | 67.98 | 68.40 | 962,987 | -0.31(-0.45%) |