Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 74.48 | 75.38 | 73.77 | 74.95 | 36,865 | +0.50(+0.67%) |
May 05, 2023 | 73.82 | 74.63 | 73.16 | 74.45 | 42,572 | +1.72(+2.37%) |
May 04, 2023 | 73.09 | 73.09 | 70.99 | 72.73 | 72,833 | -0.76(-1.03%) |
May 03, 2023 | 72.50 | 74.87 | 72.50 | 73.49 | 43,077 | +1.38(+1.92%) |
May 02, 2023 | 74.00 | 74.49 | 71.93 | 72.11 | 61,294 | -2.16(-2.91%) |
May 01, 2023 | 74.52 | 75.40 | 73.71 | 74.26 | 29,295 | -0.26(-0.35%) |
Apr 28, 2023 | 73.75 | 75.72 | 73.70 | 74.52 | 39,441 | +0.42(+0.56%) |
Apr 27, 2023 | 72.71 | 74.49 | 72.41 | 74.11 | 32,708 | +1.55(+2.14%) |
Apr 26, 2023 | 73.07 | 73.35 | 72.42 | 72.55 | 30,537 | -0.31(-0.42%) |
Apr 25, 2023 | 73.67 | 73.84 | 72.41 | 72.86 | 49,395 | -1.31(-1.77%) |
Apr 24, 2023 | 74.27 | 74.97 | 73.77 | 74.18 | 30,025 | -0.40(-0.53%) |
Apr 21, 2023 | 74.03 | 74.91 | 73.92 | 74.57 | 39,301 | +0.46(+0.62%) |
Apr 20, 2023 | 74.21 | 74.91 | 73.70 | 74.12 | 37,777 | -0.32(-0.43%) |
Apr 19, 2023 | 75.33 | 75.54 | 74.15 | 74.43 | 37,522 | -0.93(-1.23%) |
Apr 18, 2023 | 75.38 | 76.09 | 74.84 | 75.36 | 40,454 | +0.40(+0.53%) |
Apr 17, 2023 | 74.78 | 75.73 | 74.73 | 74.96 | 46,781 | +0.18(+0.24%) |
Apr 14, 2023 | 75.08 | 75.66 | 73.83 | 74.78 | 31,482 | -0.03(-0.04%) |
Apr 13, 2023 | 74.34 | 74.87 | 73.83 | 74.81 | 36,060 | +1.22(+1.66%) |
Apr 12, 2023 | 76.05 | 76.05 | 73.42 | 73.59 | 52,639 | -2.13(-2.81%) |
Apr 11, 2023 | 75.25 | 76.32 | 74.75 | 75.72 | 39,423 | +0.70(+0.93%) |
Apr 10, 2023 | 74.65 | 76.09 | 73.88 | 75.02 | 40,831 | +0.46(+0.61%) |
Apr 06, 2023 | 73.99 | 75.12 | 73.23 | 74.56 | 42,742 | +0.86(+1.16%) |
Apr 05, 2023 | 74.72 | 74.73 | 72.97 | 73.71 | 67,935 | -0.93(-1.24%) |
Apr 04, 2023 | 76.83 | 76.83 | 74.63 | 74.63 | 48,748 | -2.44(-3.16%) |
Apr 03, 2023 | 77.42 | 78.20 | 75.96 | 77.07 | 63,875 | -0.71(-0.91%) |
Mar 31, 2023 | 76.15 | 77.86 | 76.02 | 77.78 | 144,027 | +2.16(+2.86%) |
Mar 30, 2023 | 77.02 | 77.28 | 75.53 | 75.62 | 46,233 | -1.24(-1.62%) |
Mar 29, 2023 | 77.50 | 77.64 | 75.37 | 76.86 | 72,172 | -0.17(-0.22%) |
Mar 28, 2023 | 76.18 | 77.53 | 76.06 | 77.03 | 59,152 | +0.30(+0.40%) |
Mar 27, 2023 | 77.11 | 77.71 | 75.78 | 76.73 | 56,671 | -0.15(-0.20%) |
Mar 24, 2023 | 75.15 | 76.92 | 74.13 | 76.88 | 64,163 | +0.88(+1.15%) |
Mar 23, 2023 | 77.97 | 78.91 | 75.41 | 76.01 | 65,705 | -1.46(-1.89%) |
Mar 22, 2023 | 79.87 | 80.74 | 77.34 | 77.47 | 77,295 | -2.49(-3.11%) |
Mar 21, 2023 | 80.10 | 81.00 | 79.73 | 79.96 | 52,746 | +1.34(+1.71%) |
Mar 20, 2023 | 78.34 | 79.88 | 77.40 | 78.61 | 78,478 | +0.76(+0.97%) |
Mar 17, 2023 | 80.28 | 81.15 | 77.17 | 77.86 | 105,491 | -3.27(-4.03%) |
Mar 16, 2023 | 78.80 | 81.70 | 78.16 | 81.13 | 58,672 | +1.27(+1.59%) |
Mar 15, 2023 | 79.19 | 80.10 | 77.91 | 79.86 | 72,565 | -1.00(-1.24%) |
Mar 14, 2023 | 80.69 | 82.04 | 79.99 | 80.86 | 62,512 | +2.04(+2.59%) |
Mar 13, 2023 | 79.43 | 79.63 | 76.89 | 78.82 | 99,137 | -1.63(-2.03%) |
Mar 10, 2023 | 82.59 | 82.59 | 79.13 | 80.45 | 103,177 | -2.33(-2.81%) |
Mar 09, 2023 | 85.51 | 85.81 | 82.64 | 82.78 | 82,445 | -2.67(-3.13%) |
Mar 08, 2023 | 86.79 | 86.79 | 83.91 | 85.45 | 62,229 | -1.08(-1.25%) |
Mar 07, 2023 | 86.37 | 87.28 | 85.67 | 86.54 | 81,560 | +0.07(+0.08%) |
Mar 06, 2023 | 86.98 | 87.20 | 85.35 | 86.47 | 84,671 | -0.46(-0.53%) |
Mar 03, 2023 | 85.81 | 86.92 | 85.03 | 86.92 | 47,355 | +1.69(+1.98%) |
Mar 02, 2023 | 84.76 | 85.55 | 84.14 | 85.23 | 56,850 | +0.18(+0.21%) |