Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 73.51 | 73.62 | 73.21 | 73.30 | 1,078,545 | -0.93(-1.25%) |
May 05, 2023 | 74.24 | 74.39 | 73.97 | 74.22 | 721,576 | -0.29(-0.39%) |
May 04, 2023 | 74.15 | 74.84 | 74.13 | 74.52 | 1,482,015 | -0.39(-0.52%) |
May 03, 2023 | 75.09 | 75.24 | 74.52 | 74.91 | 1,574,696 | -0.05(-0.06%) |
May 02, 2023 | 74.04 | 74.95 | 73.90 | 74.95 | 1,582,101 | +1.34(+1.83%) |
May 01, 2023 | 74.71 | 74.82 | 73.42 | 73.61 | 1,643,465 | -1.84(-2.44%) |
Apr 28, 2023 | 75.47 | 75.55 | 75.11 | 75.45 | 1,540,374 | +0.82(+1.10%) |
Apr 27, 2023 | 74.95 | 74.95 | 74.63 | 74.63 | 1,251,060 | -0.36(-0.48%) |
Apr 26, 2023 | 75.54 | 75.66 | 74.95 | 74.98 | 1,698,092 | -0.58(-0.77%) |
Apr 25, 2023 | 75.48 | 75.75 | 75.43 | 75.57 | 1,395,346 | +0.52(+0.69%) |
Apr 24, 2023 | 74.78 | 75.10 | 74.77 | 75.05 | 893,029 | +0.44(+0.59%) |
Apr 21, 2023 | 74.97 | 75.00 | 74.26 | 74.61 | 1,182,652 | +0.08(+0.10%) |
Apr 20, 2023 | 74.43 | 74.70 | 74.33 | 74.53 | 1,448,560 | +0.34(+0.46%) |
Apr 19, 2023 | 74.45 | 74.45 | 74.08 | 74.19 | 1,004,526 | -0.48(-0.64%) |
Apr 18, 2023 | 74.47 | 74.75 | 74.45 | 74.67 | 1,078,193 | +0.49(+0.66%) |
Apr 17, 2023 | 74.64 | 74.73 | 74.11 | 74.18 | 1,202,089 | -0.74(-0.98%) |
Apr 14, 2023 | 74.97 | 75.10 | 74.52 | 74.92 | 1,310,187 | -0.37(-0.49%) |
Apr 13, 2023 | 75.47 | 75.54 | 75.05 | 75.29 | 510,482 | +0.13(+0.18%) |
Apr 12, 2023 | 75.89 | 75.89 | 74.97 | 75.15 | 847,154 | -0.44(-0.59%) |
Apr 11, 2023 | 75.56 | 75.80 | 75.39 | 75.60 | 1,138,304 | -0.01(-0.01%) |
Apr 10, 2023 | 75.62 | 75.68 | 75.17 | 75.61 | 1,346,807 | -0.42(-0.56%) |
Apr 06, 2023 | 76.13 | 76.22 | 75.85 | 76.03 | 625,284 | +0.10(+0.14%) |
Apr 05, 2023 | 75.63 | 76.10 | 75.47 | 75.93 | 1,689,380 | +0.40(+0.52%) |
Apr 04, 2023 | 74.83 | 75.72 | 74.83 | 75.53 | 1,611,997 | +0.06(+0.07%) |
Apr 03, 2023 | 74.92 | 75.59 | 74.72 | 75.47 | 1,596,881 | +0.56(+0.74%) |
Mar 31, 2023 | 74.45 | 75.03 | 74.29 | 74.92 | 1,948,077 | +0.96(+1.30%) |
Mar 30, 2023 | 73.96 | 74.29 | 73.92 | 73.96 | 2,776,692 | +0.13(+0.18%) |
Mar 29, 2023 | 73.24 | 73.89 | 73.03 | 73.83 | 1,431,767 | +0.51(+0.69%) |
Mar 28, 2023 | 73.34 | 73.49 | 73.04 | 73.32 | 975,402 | -0.13(-0.18%) |
Mar 27, 2023 | 73.75 | 74.24 | 73.40 | 73.45 | 1,794,636 | -1.25(-1.67%) |
Mar 24, 2023 | 74.58 | 74.85 | 74.39 | 74.70 | 869,257 | +0.42(+0.57%) |
Mar 23, 2023 | 73.82 | 74.40 | 73.50 | 74.28 | 855,990 | +0.05(+0.06%) |
Mar 22, 2023 | 73.62 | 74.80 | 73.43 | 74.23 | 2,804,344 | +0.40(+0.55%) |
Mar 21, 2023 | 73.78 | 73.94 | 73.27 | 73.83 | 4,089,517 | +0.42(+0.58%) |
Mar 20, 2023 | 73.79 | 74.08 | 73.38 | 73.41 | 1,447,934 | -0.42(-0.57%) |
Mar 17, 2023 | 73.83 | 74.34 | 73.62 | 73.83 | 646,519 | +0.29(+0.40%) |
Mar 16, 2023 | 74.01 | 74.32 | 73.36 | 73.54 | 1,309,730 | +0.06(+0.08%) |
Mar 15, 2023 | 72.95 | 74.20 | 72.95 | 73.48 | 2,178,303 | +0.84(+1.15%) |
Mar 14, 2023 | 73.44 | 73.83 | 72.43 | 72.64 | 1,536,618 | -0.46(-0.63%) |
Mar 13, 2023 | 73.08 | 74.19 | 72.63 | 73.11 | 2,987,347 | -0.02(-0.03%) |
Mar 10, 2023 | 72.64 | 73.25 | 72.38 | 73.12 | 1,174,900 | +1.64(+2.30%) |
Mar 09, 2023 | 71.70 | 72.08 | 71.30 | 71.48 | 1,926,017 | -0.31(-0.43%) |
Mar 08, 2023 | 72.26 | 72.49 | 71.46 | 71.79 | 1,883,700 | -0.11(-0.16%) |
Mar 07, 2023 | 72.15 | 72.42 | 71.56 | 71.90 | 1,039,837 | -0.08(-0.12%) |
Mar 06, 2023 | 72.74 | 72.77 | 71.93 | 71.99 | 1,792,014 | -0.43(-0.60%) |
Mar 03, 2023 | 71.85 | 72.42 | 71.67 | 72.42 | 1,815,603 | +1.41(+1.99%) |
Mar 02, 2023 | 70.58 | 71.08 | 70.42 | 71.01 | 2,460,346 | -0.08(-0.12%) |