Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 78.11 | 78.11 | 78.00 | 78.09 | 3,894 | -0.09(-0.11%) |
May 05, 2023 | 77.47 | 78.34 | 77.47 | 78.18 | 11,655 | +1.27(+1.65%) |
May 04, 2023 | 77.47 | 77.47 | 76.80 | 76.91 | 11,553 | -0.56(-0.72%) |
May 03, 2023 | 77.80 | 78.39 | 77.47 | 77.47 | 8,207 | -0.42(-0.54%) |
May 02, 2023 | 78.43 | 78.43 | 77.23 | 77.88 | 6,126 | -1.20(-1.52%) |
May 01, 2023 | 79.34 | 79.34 | 79.01 | 79.09 | 3,060 | +0.01(+0.01%) |
Apr 28, 2023 | 78.22 | 79.10 | 78.22 | 79.08 | 7,365 | +0.71(+0.91%) |
Apr 27, 2023 | 77.45 | 78.36 | 77.45 | 78.36 | 5,946 | +1.15(+1.48%) |
Apr 26, 2023 | 77.61 | 77.72 | 77.05 | 77.22 | 9,997 | -0.61(-0.78%) |
Apr 25, 2023 | 78.39 | 78.39 | 77.83 | 77.83 | 3,537 | -1.57(-1.97%) |
Apr 24, 2023 | 79.41 | 79.50 | 79.08 | 79.40 | 4,724 | +0.08(+0.10%) |
Apr 21, 2023 | 79.18 | 79.32 | 79.05 | 79.32 | 3,957 | -0.05(-0.07%) |
Apr 20, 2023 | 79.46 | 79.62 | 79.15 | 79.37 | 6,856 | -0.28(-0.35%) |
Apr 19, 2023 | 79.67 | 79.76 | 79.63 | 79.65 | 4,803 | -0.17(-0.21%) |
Apr 18, 2023 | 80.17 | 80.17 | 79.61 | 79.82 | 9,520 | +0.13(+0.16%) |
Apr 17, 2023 | 79.27 | 79.69 | 79.10 | 79.69 | 5,472 | +0.52(+0.66%) |
Apr 14, 2023 | 79.38 | 79.38 | 78.81 | 79.16 | 6,979 | -0.40(-0.50%) |
Apr 13, 2023 | 79.07 | 79.65 | 79.05 | 79.56 | 10,075 | +0.60(+0.76%) |
Apr 12, 2023 | 79.92 | 79.92 | 78.96 | 78.96 | 14,497 | -0.46(-0.58%) |
Apr 11, 2023 | 79.13 | 79.43 | 79.13 | 79.42 | 9,265 | +0.65(+0.83%) |
Apr 10, 2023 | 77.67 | 78.77 | 77.67 | 78.77 | 274,839 | +0.61(+0.78%) |
Apr 06, 2023 | 77.88 | 78.30 | 77.88 | 78.16 | 10,206 | -0.00(-0.00%) |
Apr 05, 2023 | 78.54 | 78.54 | 77.88 | 78.16 | 4,737 | -0.47(-0.60%) |
Apr 04, 2023 | 79.40 | 79.44 | 78.45 | 78.63 | 16,801 | -0.98(-1.23%) |
Apr 03, 2023 | 79.39 | 79.61 | 79.39 | 79.61 | 5,395 | -0.09(-0.11%) |
Mar 31, 2023 | 79.20 | 79.71 | 79.16 | 79.71 | 2,301 | +1.33(+1.70%) |
Mar 30, 2023 | 78.53 | 78.65 | 78.12 | 78.37 | 9,917 | +0.40(+0.51%) |
Mar 29, 2023 | 77.65 | 78.06 | 77.64 | 77.97 | 10,290 | +1.15(+1.50%) |
Mar 28, 2023 | 76.66 | 76.97 | 76.54 | 76.82 | 5,477 | +0.13(+0.18%) |
Mar 27, 2023 | 76.59 | 76.91 | 76.51 | 76.69 | 8,701 | +0.59(+0.78%) |
Mar 24, 2023 | 75.03 | 76.09 | 74.92 | 76.09 | 6,819 | +0.41(+0.54%) |
Mar 23, 2023 | 76.45 | 76.82 | 75.25 | 75.68 | 9,873 | -0.31(-0.41%) |
Mar 22, 2023 | 77.52 | 77.52 | 75.99 | 75.99 | 8,001 | -1.74(-2.24%) |
Mar 21, 2023 | 77.59 | 77.74 | 77.37 | 77.73 | 4,564 | +2.62(+3.48%) |
Mar 20, 2023 | 75.69 | 76.76 | 75.11 | 75.11 | 5,143 | -0.50(-0.66%) |
Mar 17, 2023 | 76.27 | 76.27 | 75.35 | 75.61 | 6,643 | -1.39(-1.80%) |
Mar 16, 2023 | 75.28 | 77.00 | 75.11 | 77.00 | 14,151 | +1.18(+1.55%) |
Mar 15, 2023 | 75.70 | 75.82 | 75.17 | 75.82 | 16,740 | -1.44(-1.86%) |
Mar 14, 2023 | 77.65 | 77.93 | 76.87 | 77.26 | 9,834 | +1.02(+1.34%) |
Mar 13, 2023 | 75.35 | 77.04 | 75.35 | 76.23 | 21,428 | -0.76(-0.99%) |
Mar 10, 2023 | 77.57 | 78.91 | 76.74 | 77.00 | 15,787 | -2.26(-2.85%) |
Mar 09, 2023 | 81.09 | 81.24 | 79.25 | 79.25 | 21,790 | -1.97(-2.43%) |
Mar 08, 2023 | 81.02 | 81.33 | 80.79 | 81.22 | 15,383 | +0.18(+0.22%) |
Mar 07, 2023 | 82.30 | 82.39 | 81.00 | 81.04 | 14,657 | -1.30(-1.58%) |
Mar 06, 2023 | 82.87 | 82.87 | 82.33 | 82.34 | 4,996 | -0.48(-0.58%) |
Mar 03, 2023 | 81.77 | 82.82 | 81.77 | 82.82 | 9,005 | +1.22(+1.49%) |
Mar 02, 2023 | 80.74 | 81.60 | 80.74 | 81.60 | 9,242 | +0.65(+0.81%) |