Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 66.74 | 66.75 | 66.56 | 66.67 | 332,630 | -0.03(-0.04%) |
May 05, 2023 | 66.03 | 66.81 | 66.03 | 66.70 | 270,152 | +0.97(+1.47%) |
May 04, 2023 | 65.63 | 65.94 | 65.58 | 65.73 | 409,612 | +0.28(+0.43%) |
May 03, 2023 | 65.49 | 65.93 | 65.45 | 65.45 | 577,922 | +0.15(+0.22%) |
May 02, 2023 | 65.36 | 65.38 | 64.97 | 65.31 | 271,030 | -0.59(-0.90%) |
May 01, 2023 | 65.97 | 66.12 | 65.75 | 65.90 | 739,493 | -0.09(-0.13%) |
Apr 28, 2023 | 65.41 | 65.99 | 65.41 | 65.98 | 5,069,580 | -0.09(-0.13%) |
Apr 27, 2023 | 65.54 | 66.10 | 65.44 | 66.07 | 288,517 | +0.90(+1.38%) |
Apr 26, 2023 | 65.48 | 65.51 | 65.07 | 65.17 | 331,249 | -0.09(-0.13%) |
Apr 25, 2023 | 65.73 | 65.76 | 65.26 | 65.26 | 196,261 | -0.87(-1.32%) |
Apr 24, 2023 | 65.92 | 66.13 | 65.89 | 66.13 | 271,305 | -0.04(-0.06%) |
Apr 21, 2023 | 66.11 | 66.21 | 65.77 | 66.17 | 249,900 | -0.02(-0.03%) |
Apr 20, 2023 | 66.04 | 66.38 | 65.96 | 66.19 | 288,842 | +0.15(+0.23%) |
Apr 19, 2023 | 65.93 | 66.11 | 65.90 | 66.03 | 289,610 | -0.49(-0.74%) |
Apr 18, 2023 | 66.50 | 66.64 | 66.33 | 66.52 | 316,590 | +0.31(+0.47%) |
Apr 17, 2023 | 66.05 | 66.24 | 65.90 | 66.21 | 296,793 | +0.10(+0.15%) |
Apr 14, 2023 | 66.41 | 66.68 | 65.89 | 66.12 | 252,325 | -0.61(-0.91%) |
Apr 13, 2023 | 66.34 | 66.78 | 66.34 | 66.73 | 939,750 | +1.00(+1.52%) |
Apr 12, 2023 | 66.12 | 66.13 | 65.60 | 65.73 | 410,885 | +0.21(+0.32%) |
Apr 11, 2023 | 65.48 | 65.65 | 65.42 | 65.52 | 345,476 | +0.25(+0.39%) |
Apr 10, 2023 | 64.85 | 65.27 | 64.80 | 65.27 | 265,524 | +0.11(+0.16%) |
Apr 06, 2023 | 64.97 | 65.30 | 64.84 | 65.16 | 303,678 | -0.28(-0.43%) |
Apr 05, 2023 | 65.52 | 65.65 | 65.18 | 65.44 | 380,340 | -0.54(-0.82%) |
Apr 04, 2023 | 65.97 | 66.17 | 65.81 | 65.98 | 308,113 | -0.15(-0.22%) |
Apr 03, 2023 | 65.72 | 66.16 | 65.70 | 66.13 | 1,280,636 | +0.55(+0.84%) |
Mar 31, 2023 | 65.22 | 65.67 | 65.22 | 65.58 | 400,926 | +0.42(+0.64%) |
Mar 30, 2023 | 65.12 | 65.23 | 65.03 | 65.16 | 280,860 | +0.52(+0.81%) |
Mar 29, 2023 | 64.67 | 64.77 | 64.49 | 64.64 | 504,481 | +0.28(+0.44%) |
Mar 28, 2023 | 64.20 | 64.38 | 64.16 | 64.36 | 908,981 | +0.36(+0.56%) |
Mar 27, 2023 | 63.88 | 64.09 | 63.75 | 64.00 | 782,056 | +0.18(+0.29%) |
Mar 24, 2023 | 63.60 | 63.82 | 63.32 | 63.82 | 939,376 | +0.10(+0.15%) |
Mar 23, 2023 | 64.26 | 64.59 | 63.48 | 63.72 | 5,336,583 | +0.09(+0.14%) |
Mar 22, 2023 | 63.64 | 64.65 | 63.55 | 63.63 | 2,928,476 | +0.12(+0.18%) |
Mar 21, 2023 | 63.49 | 63.54 | 63.16 | 63.52 | 500,815 | +0.27(+0.43%) |
Mar 20, 2023 | 63.01 | 63.35 | 62.95 | 63.25 | 290,053 | +0.71(+1.14%) |
Mar 17, 2023 | 62.88 | 62.99 | 62.52 | 62.53 | 318,147 | -0.38(-0.60%) |
Mar 16, 2023 | 62.11 | 62.98 | 62.01 | 62.91 | 682,632 | +0.99(+1.60%) |
Mar 15, 2023 | 61.83 | 61.99 | 61.38 | 61.92 | 824,173 | -1.17(-1.85%) |
Mar 14, 2023 | 62.86 | 63.13 | 62.66 | 63.08 | 490,048 | +0.02(+0.03%) |
Mar 13, 2023 | 63.06 | 63.61 | 62.96 | 63.07 | 860,055 | -0.25(-0.40%) |
Mar 10, 2023 | 63.91 | 64.16 | 63.29 | 63.32 | 1,479,467 | -0.80(-1.25%) |
Mar 09, 2023 | 64.99 | 64.99 | 63.99 | 64.12 | 3,638,710 | -0.36(-0.55%) |
Mar 08, 2023 | 64.37 | 64.72 | 64.30 | 64.47 | 347,480 | +0.46(+0.72%) |
Mar 07, 2023 | 64.93 | 64.93 | 63.92 | 64.01 | 535,937 | -0.86(-1.32%) |
Mar 06, 2023 | 64.97 | 65.12 | 64.74 | 64.87 | 750,410 | -0.14(-0.22%) |
Mar 03, 2023 | 64.45 | 65.13 | 64.31 | 65.01 | 313,946 | +1.08(+1.69%) |
Mar 02, 2023 | 63.55 | 64.00 | 63.41 | 63.93 | 382,131 | +0.08(+0.12%) |