Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 74.20 | 74.27 | 73.45 | 73.75 | 45,943 | -0.14(-0.19%) |
May 05, 2023 | 73.54 | 74.22 | 73.54 | 73.89 | 51,173 | +1.27(+1.75%) |
May 04, 2023 | 73.33 | 73.53 | 72.36 | 72.62 | 45,252 | -1.09(-1.48%) |
May 03, 2023 | 74.26 | 74.80 | 73.70 | 73.71 | 31,624 | -0.29(-0.39%) |
May 02, 2023 | 74.55 | 74.55 | 73.01 | 74.00 | 67,744 | -0.78(-1.04%) |
May 01, 2023 | 74.44 | 75.42 | 74.44 | 74.77 | 57,167 | +0.20(+0.27%) |
Apr 28, 2023 | 74.10 | 74.76 | 74.03 | 74.58 | 40,165 | +0.35(+0.47%) |
Apr 27, 2023 | 73.60 | 74.35 | 73.07 | 74.23 | 52,404 | +0.56(+0.76%) |
Apr 26, 2023 | 74.32 | 74.32 | 73.29 | 73.67 | 32,918 | -0.65(-0.87%) |
Apr 25, 2023 | 74.90 | 74.90 | 74.22 | 74.32 | 62,768 | -0.91(-1.22%) |
Apr 24, 2023 | 74.91 | 75.67 | 74.91 | 75.23 | 21,796 | +0.02(+0.03%) |
Apr 21, 2023 | 75.19 | 75.36 | 74.47 | 75.21 | 55,433 | +0.08(+0.11%) |
Apr 20, 2023 | 74.58 | 75.47 | 74.58 | 75.13 | 32,814 | -0.18(-0.24%) |
Apr 19, 2023 | 75.31 | 75.31 | 74.80 | 75.31 | 58,851 | -0.21(-0.28%) |
Apr 18, 2023 | 75.77 | 75.77 | 75.04 | 75.52 | 73,208 | +0.23(+0.30%) |
Apr 17, 2023 | 75.07 | 75.35 | 74.79 | 75.29 | 79,426 | +0.35(+0.46%) |
Apr 14, 2023 | 75.33 | 75.45 | 74.48 | 74.94 | 42,542 | -0.23(-0.30%) |
Apr 13, 2023 | 75.02 | 75.41 | 74.42 | 75.17 | 45,720 | +0.35(+0.47%) |
Apr 12, 2023 | 75.27 | 75.47 | 74.73 | 74.82 | 47,993 | +0.02(+0.03%) |
Apr 11, 2023 | 74.55 | 75.11 | 74.54 | 74.80 | 155,886 | +0.51(+0.68%) |
Apr 10, 2023 | 72.97 | 74.40 | 72.97 | 74.30 | 83,817 | +0.99(+1.36%) |
Apr 06, 2023 | 73.65 | 73.81 | 73.30 | 73.30 | 52,271 | -0.50(-0.67%) |
Apr 05, 2023 | 73.56 | 73.84 | 73.25 | 73.80 | 51,473 | +0.07(+0.09%) |
Apr 04, 2023 | 75.64 | 75.64 | 73.37 | 73.73 | 128,426 | -1.63(-2.16%) |
Apr 03, 2023 | 75.07 | 75.63 | 74.58 | 75.36 | 63,234 | +0.30(+0.40%) |
Mar 31, 2023 | 74.19 | 75.06 | 73.93 | 75.06 | 31,004 | +1.12(+1.52%) |
Mar 30, 2023 | 74.08 | 74.30 | 73.52 | 73.94 | 42,575 | +0.23(+0.31%) |
Mar 29, 2023 | 73.71 | 73.77 | 73.27 | 73.71 | 62,520 | +0.49(+0.67%) |
Mar 28, 2023 | 72.71 | 73.47 | 72.71 | 73.22 | 33,020 | +0.28(+0.38%) |
Mar 27, 2023 | 72.43 | 73.18 | 72.24 | 72.95 | 60,362 | +0.92(+1.28%) |
Mar 24, 2023 | 71.07 | 72.12 | 70.37 | 72.02 | 53,387 | +0.58(+0.81%) |
Mar 23, 2023 | 71.85 | 72.72 | 70.88 | 71.44 | 34,835 | -0.34(-0.47%) |
Mar 22, 2023 | 73.35 | 73.49 | 71.68 | 71.78 | 55,939 | -1.55(-2.11%) |
Mar 21, 2023 | 72.97 | 73.51 | 72.82 | 73.33 | 37,680 | +1.35(+1.88%) |
Mar 20, 2023 | 70.81 | 72.42 | 70.81 | 71.98 | 22,031 | +1.43(+2.03%) |
Mar 17, 2023 | 72.09 | 72.09 | 70.28 | 70.55 | 74,709 | -1.84(-2.55%) |
Mar 16, 2023 | 70.57 | 72.57 | 70.41 | 72.39 | 111,012 | +1.10(+1.54%) |
Mar 15, 2023 | 71.51 | 71.90 | 70.30 | 71.29 | 112,286 | -2.11(-2.87%) |
Mar 14, 2023 | 73.88 | 74.28 | 72.69 | 73.40 | 60,975 | +1.23(+1.70%) |
Mar 13, 2023 | 72.93 | 73.61 | 71.88 | 72.17 | 80,850 | -1.52(-2.07%) |
Mar 10, 2023 | 75.24 | 75.24 | 73.33 | 73.70 | 196,228 | -1.73(-2.30%) |
Mar 09, 2023 | 77.41 | 77.41 | 75.34 | 75.43 | 74,025 | -1.65(-2.14%) |
Mar 08, 2023 | 77.21 | 77.61 | 76.57 | 77.08 | 27,152 | -0.34(-0.44%) |
Mar 07, 2023 | 78.19 | 78.35 | 77.14 | 77.42 | 24,723 | -0.82(-1.05%) |
Mar 06, 2023 | 79.20 | 79.20 | 78.01 | 78.24 | 65,611 | -0.92(-1.16%) |
Mar 03, 2023 | 78.26 | 79.16 | 77.86 | 79.16 | 47,150 | +1.20(+1.54%) |
Mar 02, 2023 | 77.35 | 78.09 | 76.95 | 77.96 | 52,533 | +0.56(+0.73%) |