Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 76.94 | 77.01 | 76.69 | 76.99 | 86,614 | +0.10(+0.13%) |
May 05, 2023 | 76.06 | 77.10 | 76.04 | 76.89 | 170,991 | +1.36(+1.81%) |
May 04, 2023 | 75.84 | 75.92 | 75.31 | 75.52 | 140,358 | -0.46(-0.61%) |
May 03, 2023 | 76.53 | 77.04 | 75.95 | 75.99 | 82,620 | -0.59(-0.77%) |
May 02, 2023 | 77.29 | 77.29 | 76.00 | 76.58 | 193,079 | -0.82(-1.06%) |
May 01, 2023 | 77.34 | 77.75 | 77.34 | 77.40 | 168,042 | +0.00(+0.00%) |
Apr 28, 2023 | 76.42 | 77.40 | 76.42 | 77.40 | 137,717 | +0.83(+1.08%) |
Apr 27, 2023 | 75.47 | 76.64 | 75.43 | 76.57 | 157,067 | +1.24(+1.65%) |
Apr 26, 2023 | 75.88 | 75.94 | 75.20 | 75.33 | 143,446 | +0.01(+0.01%) |
Apr 25, 2023 | 76.28 | 76.35 | 75.32 | 75.32 | 134,627 | -1.35(-1.77%) |
Apr 24, 2023 | 76.58 | 76.87 | 76.30 | 76.67 | 109,795 | -0.07(-0.09%) |
Apr 21, 2023 | 76.77 | 76.80 | 76.33 | 76.74 | 142,919 | +0.13(+0.17%) |
Apr 20, 2023 | 76.47 | 77.02 | 76.35 | 76.61 | 94,045 | -0.49(-0.64%) |
Apr 19, 2023 | 76.78 | 77.25 | 76.75 | 77.11 | 136,390 | -0.13(-0.17%) |
Apr 18, 2023 | 77.52 | 77.56 | 77.01 | 77.23 | 82,646 | +0.02(+0.03%) |
Apr 17, 2023 | 76.83 | 77.21 | 76.64 | 77.21 | 122,112 | +0.34(+0.44%) |
Apr 14, 2023 | 76.91 | 77.40 | 76.47 | 76.88 | 78,593 | -0.27(-0.35%) |
Apr 13, 2023 | 76.43 | 77.18 | 76.32 | 77.14 | 81,577 | +0.88(+1.15%) |
Apr 12, 2023 | 77.09 | 77.10 | 76.14 | 76.27 | 87,729 | -0.35(-0.45%) |
Apr 11, 2023 | 76.70 | 76.89 | 76.47 | 76.61 | 72,862 | +0.03(+0.04%) |
Apr 10, 2023 | 76.07 | 76.58 | 75.84 | 76.58 | 104,976 | +0.12(+0.16%) |
Apr 06, 2023 | 75.87 | 76.48 | 75.66 | 76.46 | 168,252 | +0.41(+0.53%) |
Apr 05, 2023 | 76.24 | 76.34 | 75.81 | 76.06 | 135,240 | -0.41(-0.54%) |
Apr 04, 2023 | 77.12 | 77.26 | 76.26 | 76.47 | 109,595 | -0.58(-0.76%) |
Apr 03, 2023 | 76.82 | 77.14 | 76.59 | 77.06 | 105,151 | +0.01(+0.01%) |
Mar 31, 2023 | 75.94 | 77.12 | 75.94 | 77.05 | 284,301 | +1.19(+1.56%) |
Mar 30, 2023 | 75.94 | 75.97 | 75.53 | 75.86 | 131,177 | +0.43(+0.58%) |
Mar 29, 2023 | 75.15 | 75.49 | 74.93 | 75.43 | 165,416 | +1.05(+1.41%) |
Mar 28, 2023 | 74.39 | 74.43 | 73.97 | 74.38 | 97,456 | -0.14(-0.19%) |
Mar 27, 2023 | 74.87 | 75.08 | 74.36 | 74.52 | 154,371 | +0.05(+0.07%) |
Mar 24, 2023 | 73.75 | 74.49 | 73.34 | 74.47 | 209,352 | +0.39(+0.52%) |
Mar 23, 2023 | 74.36 | 75.19 | 73.58 | 74.08 | 140,776 | +0.37(+0.50%) |
Mar 22, 2023 | 74.93 | 75.73 | 73.71 | 73.71 | 121,046 | -1.27(-1.69%) |
Mar 21, 2023 | 74.61 | 75.08 | 74.29 | 74.98 | 126,634 | +1.06(+1.44%) |
Mar 20, 2023 | 73.47 | 74.13 | 73.47 | 73.92 | 244,102 | +0.45(+0.62%) |
Mar 17, 2023 | 74.10 | 74.27 | 73.14 | 73.47 | 359,354 | -0.69(-0.93%) |
Mar 16, 2023 | 72.27 | 74.23 | 72.26 | 74.16 | 251,485 | +1.44(+1.98%) |
Mar 15, 2023 | 71.95 | 72.72 | 71.63 | 72.72 | 302,171 | -0.23(-0.31%) |
Mar 14, 2023 | 72.69 | 73.29 | 72.12 | 72.95 | 263,813 | +1.34(+1.87%) |
Mar 13, 2023 | 70.99 | 72.55 | 70.70 | 71.61 | 330,545 | -0.19(-0.26%) |
Mar 10, 2023 | 72.94 | 73.19 | 71.54 | 71.79 | 369,525 | -1.22(-1.67%) |
Mar 09, 2023 | 74.51 | 74.87 | 72.87 | 73.01 | 199,772 | -1.42(-1.90%) |
Mar 08, 2023 | 74.33 | 74.61 | 74.06 | 74.43 | 153,468 | +0.11(+0.15%) |
Mar 07, 2023 | 75.45 | 75.49 | 74.24 | 74.32 | 115,994 | -1.10(-1.46%) |
Mar 06, 2023 | 75.56 | 76.05 | 75.39 | 75.43 | 120,280 | -0.13(-0.17%) |
Mar 03, 2023 | 74.80 | 75.57 | 74.64 | 75.55 | 109,201 | +1.08(+1.45%) |
Mar 02, 2023 | 73.38 | 74.58 | 73.36 | 74.47 | 127,273 | +0.70(+0.95%) |