Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 72.81 | 72.81 | 72.24 | 72.32 | 55,801 | -0.42(-0.58%) |
May 05, 2023 | 72.77 | 72.88 | 72.64 | 72.74 | 36,147 | -0.28(-0.38%) |
May 04, 2023 | 72.89 | 73.16 | 72.75 | 73.02 | 51,687 | -0.08(-0.10%) |
May 03, 2023 | 73.07 | 73.23 | 72.92 | 73.09 | 60,674 | +0.08(+0.10%) |
May 02, 2023 | 72.44 | 73.02 | 72.44 | 73.02 | 53,567 | +0.68(+0.94%) |
May 01, 2023 | 72.90 | 72.90 | 72.21 | 72.34 | 47,462 | -0.86(-1.18%) |
Apr 28, 2023 | 73.25 | 73.25 | 73.04 | 73.20 | 45,830 | +0.40(+0.55%) |
Apr 27, 2023 | 72.98 | 72.98 | 72.75 | 72.80 | 35,435 | -0.26(-0.35%) |
Apr 26, 2023 | 73.27 | 73.34 | 72.98 | 73.06 | 64,996 | -0.24(-0.32%) |
Apr 25, 2023 | 73.26 | 73.57 | 73.25 | 73.29 | 209,756 | +0.30(+0.42%) |
Apr 24, 2023 | 72.90 | 72.99 | 72.80 | 72.99 | 37,060 | +0.29(+0.39%) |
Apr 21, 2023 | 72.97 | 72.97 | 72.53 | 72.70 | 31,899 | +0.05(+0.07%) |
Apr 20, 2023 | 72.57 | 72.71 | 72.57 | 72.66 | 21,291 | +0.29(+0.40%) |
Apr 19, 2023 | 72.62 | 72.62 | 72.37 | 72.37 | 24,922 | -0.35(-0.48%) |
Apr 18, 2023 | 72.57 | 72.79 | 72.57 | 72.72 | 387,656 | +0.20(+0.28%) |
Apr 17, 2023 | 72.66 | 72.76 | 72.43 | 72.52 | 337,870 | -0.41(-0.56%) |
Apr 14, 2023 | 72.89 | 72.96 | 72.71 | 72.93 | 25,575 | -0.15(-0.21%) |
Apr 13, 2023 | 73.16 | 73.27 | 73.04 | 73.09 | 39,263 | +0.02(+0.03%) |
Apr 12, 2023 | 73.47 | 73.47 | 72.90 | 73.07 | 26,761 | -0.09(-0.12%) |
Apr 11, 2023 | 72.97 | 73.18 | 72.97 | 73.15 | 44,573 | -0.01(-0.01%) |
Apr 10, 2023 | 73.01 | 73.16 | 72.89 | 73.16 | 33,064 | -0.32(-0.44%) |
Apr 06, 2023 | 73.61 | 73.61 | 73.41 | 73.49 | 30,010 | -0.02(-0.03%) |
Apr 05, 2023 | 73.44 | 73.58 | 73.33 | 73.50 | 43,107 | +0.27(+0.36%) |
Apr 04, 2023 | 72.98 | 73.35 | 72.88 | 73.24 | 52,558 | +0.04(+0.05%) |
Apr 03, 2023 | 72.79 | 73.20 | 72.66 | 73.20 | 1,087,649 | +0.42(+0.58%) |
Mar 31, 2023 | 72.38 | 72.78 | 72.38 | 72.78 | 15,820 | +0.55(+0.76%) |
Mar 30, 2023 | 72.21 | 72.33 | 72.17 | 72.23 | 23,243 | +0.15(+0.21%) |
Mar 29, 2023 | 71.60 | 72.15 | 71.60 | 72.08 | 16,404 | +0.29(+0.41%) |
Mar 28, 2023 | 71.83 | 71.94 | 71.71 | 71.78 | 23,348 | -0.24(-0.33%) |
Mar 27, 2023 | 72.26 | 72.36 | 71.95 | 72.02 | 43,525 | -0.78(-1.07%) |
Mar 24, 2023 | 72.68 | 72.87 | 72.57 | 72.80 | 17,039 | +0.33(+0.46%) |
Mar 23, 2023 | 72.39 | 72.58 | 72.13 | 72.47 | 33,110 | +0.04(+0.05%) |
Mar 22, 2023 | 72.11 | 72.74 | 71.85 | 72.43 | 21,119 | +0.41(+0.57%) |
Mar 21, 2023 | 71.73 | 72.02 | 71.62 | 72.02 | 27,876 | +0.21(+0.29%) |
Mar 20, 2023 | 71.85 | 72.08 | 71.71 | 71.81 | 24,004 | -0.16(-0.22%) |
Mar 17, 2023 | 71.64 | 72.15 | 71.64 | 71.97 | 63,852 | +0.39(+0.54%) |
Mar 16, 2023 | 71.81 | 72.08 | 71.48 | 71.58 | 39,035 | -0.23(-0.32%) |
Mar 15, 2023 | 71.30 | 71.98 | 71.30 | 71.81 | 28,338 | +0.56(+0.79%) |
Mar 14, 2023 | 71.72 | 71.72 | 71.17 | 71.25 | 33,484 | -0.10(-0.15%) |
Mar 13, 2023 | 71.37 | 72.11 | 71.33 | 71.35 | 51,571 | +0.00(+0.00%) |
Mar 10, 2023 | 71.22 | 71.39 | 71.08 | 71.35 | 25,335 | +0.85(+1.21%) |
Mar 09, 2023 | 70.45 | 70.68 | 70.38 | 70.50 | 30,236 | +0.08(+0.11%) |
Mar 08, 2023 | 70.68 | 70.87 | 70.30 | 70.42 | 82,035 | -0.20(-0.28%) |
Mar 07, 2023 | 70.90 | 70.90 | 70.52 | 70.62 | 43,052 | -0.07(-0.09%) |
Mar 06, 2023 | 71.04 | 71.08 | 70.69 | 70.69 | 66,942 | -0.26(-0.36%) |
Mar 03, 2023 | 70.69 | 70.95 | 70.55 | 70.95 | 67,123 | +0.70(+1.00%) |
Mar 02, 2023 | 70.06 | 70.24 | 69.94 | 70.24 | 45,866 | -0.05(-0.07%) |