Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 69.23 | 73.13 | 69.23 | 72.02 | 1,442,517 | +2.49(+3.58%) |
May 05, 2023 | 69.01 | 70.50 | 68.88 | 69.53 | 2,569,237 | +1.24(+1.82%) |
May 04, 2023 | 73.50 | 74.00 | 67.67 | 68.29 | 5,930,173 | -13.26(-16.26%) |
May 03, 2023 | 82.29 | 83.11 | 81.35 | 81.55 | 1,160,503 | -1.08(-1.31%) |
May 02, 2023 | 82.84 | 82.95 | 81.24 | 82.63 | 587,833 | -0.50(-0.60%) |
May 01, 2023 | 83.14 | 84.48 | 82.69 | 83.13 | 944,773 | -0.01(-0.01%) |
Apr 28, 2023 | 81.97 | 84.06 | 81.97 | 83.14 | 941,668 | +1.09(+1.33%) |
Apr 27, 2023 | 80.07 | 82.27 | 79.27 | 82.05 | 1,059,888 | +2.15(+2.69%) |
Apr 26, 2023 | 78.83 | 80.73 | 78.78 | 79.90 | 1,137,688 | +1.25(+1.59%) |
Apr 25, 2023 | 78.83 | 79.78 | 78.30 | 78.65 | 804,853 | -0.07(-0.09%) |
Apr 24, 2023 | 78.73 | 79.56 | 78.49 | 78.72 | 697,344 | -0.83(-1.04%) |
Apr 21, 2023 | 77.80 | 79.76 | 77.61 | 79.55 | 778,591 | +1.96(+2.53%) |
Apr 20, 2023 | 77.19 | 78.12 | 77.11 | 77.59 | 565,192 | -0.26(-0.33%) |
Apr 19, 2023 | 77.53 | 77.96 | 76.90 | 77.85 | 708,469 | -0.28(-0.36%) |
Apr 18, 2023 | 77.12 | 78.49 | 76.88 | 78.13 | 753,178 | +1.45(+1.89%) |
Apr 17, 2023 | 76.66 | 77.42 | 76.30 | 76.68 | 661,467 | +0.14(+0.18%) |
Apr 14, 2023 | 77.14 | 77.88 | 76.03 | 76.54 | 594,952 | -0.70(-0.91%) |
Apr 13, 2023 | 76.94 | 77.74 | 76.40 | 77.24 | 396,917 | +0.50(+0.65%) |
Apr 12, 2023 | 79.64 | 79.64 | 76.00 | 76.74 | 1,433,011 | -2.39(-3.02%) |
Apr 11, 2023 | 78.45 | 80.14 | 78.14 | 79.13 | 872,824 | +1.06(+1.36%) |
Apr 10, 2023 | 76.13 | 78.36 | 76.13 | 78.07 | 890,095 | +2.17(+2.86%) |
Apr 06, 2023 | 75.83 | 75.95 | 74.97 | 75.90 | 563,603 | +0.07(+0.09%) |
Apr 05, 2023 | 75.73 | 76.15 | 74.51 | 75.83 | 790,025 | -0.56(-0.73%) |
Apr 04, 2023 | 76.45 | 76.61 | 74.19 | 76.39 | 1,019,208 | +0.03(+0.04%) |
Apr 03, 2023 | 77.42 | 77.62 | 75.97 | 76.36 | 763,642 | -1.31(-1.69%) |
Mar 31, 2023 | 77.34 | 78.13 | 76.46 | 77.67 | 721,011 | +0.96(+1.25%) |
Mar 30, 2023 | 76.55 | 77.61 | 76.14 | 76.71 | 602,274 | +1.09(+1.44%) |
Mar 29, 2023 | 76.81 | 76.89 | 75.19 | 75.62 | 507,264 | -0.39(-0.51%) |
Mar 28, 2023 | 75.95 | 76.82 | 75.95 | 76.01 | 472,508 | +0.22(+0.29%) |
Mar 27, 2023 | 74.36 | 76.57 | 74.30 | 75.79 | 863,510 | +1.32(+1.77%) |
Mar 24, 2023 | 74.12 | 74.68 | 73.22 | 74.47 | 704,565 | -0.21(-0.28%) |
Mar 23, 2023 | 75.73 | 76.62 | 74.04 | 74.68 | 597,126 | -0.70(-0.93%) |
Mar 22, 2023 | 76.81 | 77.69 | 75.32 | 75.38 | 771,017 | -1.28(-1.67%) |
Mar 21, 2023 | 75.69 | 77.00 | 75.37 | 76.66 | 907,086 | +2.13(+2.86%) |
Mar 20, 2023 | 74.13 | 74.94 | 73.68 | 74.53 | 781,802 | +0.53(+0.72%) |
Mar 17, 2023 | 75.77 | 76.41 | 73.50 | 74.00 | 697,402 | -2.22(-2.91%) |
Mar 16, 2023 | 74.63 | 76.91 | 74.06 | 76.22 | 644,181 | +0.89(+1.18%) |
Mar 15, 2023 | 74.09 | 75.65 | 73.13 | 75.33 | 886,005 | -0.11(-0.15%) |
Mar 14, 2023 | 77.03 | 77.18 | 74.82 | 75.44 | 653,956 | +0.29(+0.39%) |
Mar 13, 2023 | 75.48 | 76.29 | 74.55 | 75.15 | 907,737 | -1.70(-2.21%) |
Mar 10, 2023 | 77.53 | 77.53 | 75.49 | 76.85 | 891,484 | -0.87(-1.12%) |
Mar 09, 2023 | 80.57 | 80.83 | 77.43 | 77.72 | 746,598 | -3.00(-3.72%) |
Mar 08, 2023 | 81.45 | 81.45 | 79.11 | 80.72 | 746,670 | -0.34(-0.42%) |
Mar 07, 2023 | 82.07 | 82.49 | 80.85 | 81.06 | 448,459 | -0.82(-1.00%) |
Mar 06, 2023 | 80.72 | 82.71 | 80.72 | 81.88 | 728,971 | +1.17(+1.45%) |
Mar 03, 2023 | 80.88 | 81.51 | 80.35 | 80.71 | 468,333 | +0.36(+0.45%) |
Mar 02, 2023 | 79.23 | 80.52 | 78.27 | 80.35 | 618,466 | +0.55(+0.69%) |