Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 73.14 | 73.98 | 72.94 | 73.51 | 400,609 | +0.43(+0.59%) |
May 05, 2023 | 71.76 | 73.50 | 71.52 | 73.08 | 458,128 | +2.53(+3.59%) |
May 04, 2023 | 70.75 | 71.47 | 69.67 | 70.55 | 279,868 | -0.88(-1.24%) |
May 03, 2023 | 71.64 | 72.71 | 71.21 | 71.43 | 338,414 | +0.26(+0.37%) |
May 02, 2023 | 71.41 | 71.52 | 69.83 | 71.17 | 360,830 | -0.26(-0.37%) |
May 01, 2023 | 70.08 | 71.47 | 69.83 | 71.43 | 386,523 | +0.93(+1.32%) |
Apr 28, 2023 | 69.47 | 70.96 | 69.36 | 70.50 | 533,372 | +0.76(+1.08%) |
Apr 27, 2023 | 69.45 | 69.75 | 66.89 | 69.74 | 426,322 | +0.78(+1.12%) |
Apr 26, 2023 | 69.03 | 70.11 | 68.64 | 68.97 | 547,081 | -0.54(-0.78%) |
Apr 25, 2023 | 67.70 | 70.08 | 67.41 | 69.51 | 601,966 | +1.54(+2.27%) |
Apr 24, 2023 | 67.24 | 68.56 | 67.24 | 67.97 | 198,716 | +0.53(+0.79%) |
Apr 21, 2023 | 68.72 | 68.92 | 67.12 | 67.44 | 365,689 | -1.01(-1.48%) |
Apr 20, 2023 | 67.33 | 68.53 | 66.73 | 68.45 | 266,156 | +1.07(+1.59%) |
Apr 19, 2023 | 67.00 | 67.74 | 66.52 | 67.38 | 323,071 | +0.47(+0.70%) |
Apr 18, 2023 | 67.72 | 67.95 | 65.92 | 66.91 | 395,056 | -0.68(-1.00%) |
Apr 17, 2023 | 67.24 | 67.60 | 66.78 | 67.58 | 328,278 | +0.25(+0.36%) |
Apr 14, 2023 | 67.91 | 68.81 | 66.80 | 67.34 | 372,704 | -0.77(-1.12%) |
Apr 13, 2023 | 68.34 | 68.43 | 67.05 | 68.10 | 331,573 | +0.11(+0.16%) |
Apr 12, 2023 | 68.38 | 68.38 | 67.45 | 68.00 | 332,658 | +0.29(+0.43%) |
Apr 11, 2023 | 66.71 | 68.25 | 66.57 | 67.70 | 592,359 | +1.56(+2.36%) |
Apr 10, 2023 | 64.76 | 66.47 | 64.65 | 66.14 | 788,307 | +1.38(+2.14%) |
Apr 06, 2023 | 66.05 | 66.35 | 64.71 | 64.76 | 493,061 | -1.21(-1.83%) |
Apr 05, 2023 | 67.62 | 67.72 | 65.13 | 65.96 | 649,670 | -2.31(-3.38%) |
Apr 04, 2023 | 72.74 | 73.34 | 67.65 | 68.27 | 666,285 | -4.54(-6.24%) |
Apr 03, 2023 | 71.97 | 73.03 | 70.65 | 72.81 | 516,633 | +0.72(+0.99%) |
Mar 31, 2023 | 71.46 | 72.46 | 71.28 | 72.10 | 440,265 | +1.14(+1.60%) |
Mar 30, 2023 | 71.79 | 72.74 | 70.92 | 70.96 | 438,333 | -0.29(-0.41%) |
Mar 29, 2023 | 71.80 | 71.84 | 70.84 | 71.25 | 300,301 | +0.11(+0.15%) |
Mar 28, 2023 | 71.01 | 71.65 | 70.65 | 71.15 | 303,282 | -0.01(-0.01%) |
Mar 27, 2023 | 71.49 | 71.80 | 70.76 | 71.16 | 261,825 | +0.61(+0.86%) |
Mar 24, 2023 | 69.78 | 71.02 | 68.93 | 70.55 | 558,534 | -0.14(-0.19%) |
Mar 23, 2023 | 71.26 | 72.01 | 69.92 | 70.68 | 297,676 | -0.34(-0.48%) |
Mar 22, 2023 | 71.81 | 72.89 | 70.99 | 71.03 | 376,971 | -1.07(-1.48%) |
Mar 21, 2023 | 71.56 | 72.61 | 71.43 | 72.10 | 430,449 | +1.76(+2.50%) |
Mar 20, 2023 | 69.60 | 71.03 | 69.19 | 70.34 | 410,668 | +1.19(+1.72%) |
Mar 17, 2023 | 71.05 | 71.30 | 68.78 | 69.15 | 3,494,670 | -2.45(-3.43%) |
Mar 16, 2023 | 68.57 | 72.19 | 67.64 | 71.61 | 616,998 | +2.19(+3.15%) |
Mar 15, 2023 | 69.48 | 70.86 | 68.45 | 69.42 | 705,093 | -1.95(-2.74%) |
Mar 14, 2023 | 71.91 | 72.49 | 70.25 | 71.37 | 737,199 | +1.39(+1.98%) |
Mar 13, 2023 | 69.04 | 71.01 | 68.64 | 69.99 | 705,637 | -0.02(-0.03%) |
Mar 10, 2023 | 72.30 | 72.30 | 69.56 | 70.00 | 411,555 | -2.63(-3.62%) |
Mar 09, 2023 | 73.01 | 73.85 | 72.47 | 72.63 | 429,110 | -0.21(-0.28%) |
Mar 08, 2023 | 71.99 | 73.03 | 71.60 | 72.84 | 675,585 | +0.98(+1.36%) |
Mar 07, 2023 | 72.25 | 72.90 | 71.81 | 71.86 | 362,028 | -0.32(-0.45%) |
Mar 06, 2023 | 73.54 | 73.67 | 71.36 | 72.18 | 554,975 | -1.45(-1.96%) |
Mar 03, 2023 | 73.83 | 74.01 | 73.09 | 73.63 | 331,492 | +0.35(+0.48%) |
Mar 02, 2023 | 71.74 | 73.29 | 71.46 | 73.28 | 241,203 | +0.94(+1.30%) |