Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 78.53 | 79.00 | 78.22 | 78.79 | 6,728,337 | +0.16(+0.20%) |
May 05, 2023 | 78.64 | 79.03 | 78.39 | 78.63 | 5,493,055 | -0.20(-0.25%) |
May 04, 2023 | 79.55 | 79.77 | 78.50 | 78.83 | 7,626,963 | -0.46(-0.58%) |
May 03, 2023 | 78.83 | 79.84 | 78.66 | 79.28 | 6,539,050 | +0.40(+0.51%) |
May 02, 2023 | 78.83 | 79.08 | 78.31 | 78.88 | 6,111,910 | +0.16(+0.20%) |
May 01, 2023 | 77.90 | 79.05 | 77.45 | 78.73 | 6,263,473 | +0.87(+1.12%) |
Apr 28, 2023 | 77.15 | 79.51 | 77.15 | 77.86 | 9,873,574 | +1.82(+2.40%) |
Apr 27, 2023 | 75.12 | 76.08 | 74.91 | 76.03 | 5,792,895 | +1.22(+1.63%) |
Apr 26, 2023 | 75.28 | 75.76 | 74.75 | 74.82 | 4,767,875 | -1.00(-1.31%) |
Apr 25, 2023 | 76.14 | 76.65 | 75.62 | 75.81 | 6,597,994 | -0.18(-0.23%) |
Apr 24, 2023 | 74.91 | 76.04 | 74.91 | 75.99 | 5,484,280 | +1.05(+1.41%) |
Apr 21, 2023 | 75.30 | 75.62 | 74.86 | 74.93 | 12,000,527 | +0.43(+0.58%) |
Apr 20, 2023 | 73.52 | 74.60 | 73.40 | 74.50 | 7,956,775 | +1.22(+1.66%) |
Apr 19, 2023 | 73.39 | 73.58 | 72.83 | 73.28 | 3,743,968 | +0.05(+0.07%) |
Apr 18, 2023 | 73.41 | 73.67 | 72.87 | 73.23 | 3,609,400 | -0.16(-0.21%) |
Apr 17, 2023 | 73.46 | 73.81 | 73.12 | 73.39 | 4,876,358 | +0.11(+0.15%) |
Apr 14, 2023 | 73.81 | 73.93 | 73.05 | 73.28 | 3,875,211 | -0.90(-1.22%) |
Apr 13, 2023 | 73.73 | 74.29 | 73.52 | 74.19 | 3,419,352 | +0.46(+0.62%) |
Apr 12, 2023 | 73.70 | 74.26 | 73.31 | 73.73 | 4,578,080 | +0.03(+0.04%) |
Apr 11, 2023 | 73.27 | 73.88 | 73.00 | 73.70 | 7,339,631 | +0.85(+1.17%) |
Apr 10, 2023 | 72.88 | 73.03 | 72.34 | 72.85 | 2,821,223 | -0.52(-0.71%) |
Apr 06, 2023 | 73.28 | 73.75 | 72.72 | 73.37 | 3,364,581 | +0.31(+0.42%) |
Apr 05, 2023 | 73.03 | 73.77 | 73.02 | 73.06 | 5,105,326 | +0.61(+0.84%) |
Apr 04, 2023 | 73.24 | 73.58 | 72.42 | 72.45 | 3,097,109 | -0.61(-0.84%) |
Apr 03, 2023 | 72.94 | 73.44 | 72.59 | 73.06 | 3,289,050 | +0.20(+0.28%) |
Mar 31, 2023 | 73.30 | 73.55 | 72.77 | 72.86 | 5,315,769 | -0.10(-0.13%) |
Mar 30, 2023 | 72.26 | 73.09 | 72.20 | 72.95 | 4,313,242 | +0.76(+1.05%) |
Mar 29, 2023 | 72.71 | 72.86 | 72.12 | 72.20 | 2,963,830 | -0.03(-0.04%) |
Mar 28, 2023 | 72.18 | 72.51 | 71.97 | 72.23 | 4,375,447 | +0.34(+0.47%) |
Mar 27, 2023 | 71.57 | 72.20 | 71.45 | 71.89 | 4,336,212 | +0.71(+0.99%) |
Mar 24, 2023 | 70.05 | 71.29 | 69.90 | 71.18 | 5,171,756 | +1.54(+2.21%) |
Mar 23, 2023 | 69.90 | 70.49 | 69.58 | 69.64 | 3,604,451 | -0.29(-0.42%) |
Mar 22, 2023 | 70.48 | 71.04 | 69.92 | 69.93 | 3,280,949 | -0.24(-0.35%) |
Mar 21, 2023 | 70.79 | 71.02 | 69.77 | 70.17 | 4,735,567 | -0.68(-0.96%) |
Mar 20, 2023 | 70.23 | 71.06 | 70.18 | 70.85 | 4,700,966 | +0.85(+1.22%) |
Mar 17, 2023 | 70.82 | 70.82 | 69.64 | 70.00 | 9,392,702 | -0.73(-1.03%) |
Mar 16, 2023 | 71.07 | 71.21 | 70.40 | 70.72 | 4,390,423 | +0.02(+0.03%) |
Mar 15, 2023 | 69.37 | 70.83 | 69.37 | 70.70 | 6,183,462 | +0.67(+0.96%) |
Mar 14, 2023 | 69.51 | 70.11 | 69.20 | 70.04 | 5,258,490 | +0.72(+1.03%) |
Mar 13, 2023 | 69.17 | 70.90 | 69.17 | 69.32 | 6,900,886 | +0.18(+0.27%) |
Mar 10, 2023 | 69.54 | 69.59 | 69.01 | 69.13 | 3,810,874 | -0.03(-0.04%) |
Mar 09, 2023 | 70.12 | 70.32 | 68.76 | 69.16 | 5,047,209 | -0.60(-0.86%) |
Mar 08, 2023 | 69.25 | 69.84 | 69.06 | 69.76 | 3,035,434 | +0.45(+0.64%) |
Mar 07, 2023 | 71.01 | 71.13 | 68.88 | 69.32 | 6,625,134 | -1.74(-2.44%) |
Mar 06, 2023 | 71.45 | 71.78 | 70.99 | 71.05 | 3,096,048 | -0.64(-0.89%) |
Mar 03, 2023 | 71.74 | 71.80 | 71.01 | 71.69 | 2,612,323 | +0.17(+0.24%) |
Mar 02, 2023 | 70.37 | 71.69 | 70.33 | 71.52 | 3,104,064 | +1.18(+1.68%) |