Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 74.56 | 74.78 | 73.66 | 74.48 | 140,967 | -0.24(-0.33%) |
May 05, 2023 | 73.92 | 75.16 | 73.92 | 74.73 | 162,747 | +0.75(+1.01%) |
May 04, 2023 | 73.03 | 74.06 | 72.50 | 73.98 | 128,774 | +0.71(+0.97%) |
May 03, 2023 | 73.75 | 74.44 | 73.07 | 73.27 | 163,391 | -0.17(-0.24%) |
May 02, 2023 | 73.65 | 73.76 | 72.06 | 73.44 | 185,413 | -0.11(-0.15%) |
May 01, 2023 | 76.07 | 76.07 | 73.21 | 73.55 | 253,394 | -0.10(-0.13%) |
Apr 28, 2023 | 74.94 | 75.58 | 73.10 | 73.65 | 386,547 | -1.04(-1.39%) |
Apr 27, 2023 | 74.59 | 75.38 | 73.95 | 74.68 | 184,987 | -0.16(-0.21%) |
Apr 26, 2023 | 75.62 | 76.30 | 74.28 | 74.84 | 143,504 | -1.85(-2.42%) |
Apr 25, 2023 | 76.35 | 76.95 | 76.11 | 76.69 | 214,607 | +0.14(+0.18%) |
Apr 24, 2023 | 76.41 | 77.03 | 75.70 | 76.56 | 140,158 | +0.03(+0.04%) |
Apr 21, 2023 | 77.10 | 77.10 | 76.28 | 76.53 | 289,681 | -0.12(-0.15%) |
Apr 20, 2023 | 75.97 | 76.71 | 75.56 | 76.64 | 123,692 | +0.74(+0.97%) |
Apr 19, 2023 | 75.09 | 75.91 | 74.70 | 75.91 | 151,810 | +1.03(+1.37%) |
Apr 18, 2023 | 76.07 | 76.31 | 74.22 | 74.88 | 175,537 | -1.20(-1.58%) |
Apr 17, 2023 | 76.52 | 76.89 | 75.16 | 76.08 | 147,499 | -0.63(-0.82%) |
Apr 14, 2023 | 77.27 | 77.49 | 76.02 | 76.71 | 153,454 | -0.80(-1.03%) |
Apr 13, 2023 | 77.52 | 78.07 | 76.74 | 77.51 | 247,659 | -0.35(-0.45%) |
Apr 12, 2023 | 78.90 | 79.41 | 77.74 | 77.86 | 195,263 | -0.52(-0.67%) |
Apr 11, 2023 | 77.29 | 78.62 | 76.86 | 78.38 | 161,025 | +1.15(+1.49%) |
Apr 10, 2023 | 76.83 | 77.64 | 76.17 | 77.23 | 208,954 | +0.18(+0.24%) |
Apr 06, 2023 | 77.23 | 77.54 | 76.49 | 77.04 | 115,832 | +0.43(+0.56%) |
Apr 05, 2023 | 74.95 | 76.66 | 74.95 | 76.61 | 178,950 | +1.91(+2.56%) |
Apr 04, 2023 | 73.67 | 74.88 | 72.88 | 74.70 | 177,864 | +0.83(+1.13%) |
Apr 03, 2023 | 73.62 | 74.16 | 72.74 | 73.87 | 182,440 | +0.02(+0.03%) |
Mar 31, 2023 | 73.85 | 74.15 | 72.70 | 73.85 | 262,906 | +0.33(+0.45%) |
Mar 30, 2023 | 73.86 | 74.58 | 72.58 | 73.52 | 235,168 | -0.15(-0.20%) |
Mar 29, 2023 | 73.56 | 74.60 | 73.48 | 73.67 | 179,556 | +0.48(+0.65%) |
Mar 28, 2023 | 73.19 | 74.55 | 72.73 | 73.19 | 147,655 | -0.17(-0.22%) |
Mar 27, 2023 | 74.27 | 74.67 | 73.14 | 73.35 | 137,655 | -0.37(-0.50%) |
Mar 24, 2023 | 70.66 | 74.03 | 70.66 | 73.72 | 327,505 | +2.97(+4.20%) |
Mar 23, 2023 | 70.41 | 71.21 | 69.28 | 70.76 | 202,634 | +0.51(+0.73%) |
Mar 22, 2023 | 71.21 | 72.28 | 70.13 | 70.24 | 318,757 | -0.93(-1.31%) |
Mar 21, 2023 | 75.26 | 75.53 | 70.63 | 71.17 | 311,305 | -3.70(-4.94%) |
Mar 20, 2023 | 73.67 | 75.25 | 73.66 | 74.87 | 315,627 | +1.44(+1.95%) |
Mar 17, 2023 | 73.86 | 74.94 | 72.73 | 73.43 | 1,143,764 | -0.96(-1.29%) |
Mar 16, 2023 | 73.17 | 74.88 | 73.17 | 74.39 | 383,664 | +0.32(+0.43%) |
Mar 15, 2023 | 73.58 | 74.95 | 73.36 | 74.07 | 398,155 | -0.07(-0.09%) |
Mar 14, 2023 | 74.39 | 74.95 | 73.55 | 74.14 | 327,076 | +0.78(+1.06%) |
Mar 13, 2023 | 72.22 | 75.41 | 72.06 | 73.36 | 425,535 | +1.18(+1.64%) |
Mar 10, 2023 | 72.65 | 72.92 | 71.54 | 72.18 | 183,233 | -0.56(-0.77%) |
Mar 09, 2023 | 74.03 | 74.25 | 72.68 | 72.74 | 234,482 | -1.08(-1.46%) |
Mar 08, 2023 | 73.76 | 73.94 | 72.82 | 73.82 | 179,847 | +0.16(+0.21%) |
Mar 07, 2023 | 74.12 | 74.38 | 73.41 | 73.67 | 194,917 | -0.13(-0.17%) |
Mar 06, 2023 | 73.47 | 74.18 | 73.02 | 73.79 | 181,689 | +0.28(+0.38%) |
Mar 03, 2023 | 72.60 | 73.84 | 71.01 | 73.51 | 195,008 | +1.24(+1.72%) |
Mar 02, 2023 | 71.78 | 72.80 | 71.12 | 72.27 | 252,301 | +0.16(+0.22%) |