Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 78.78 | 78.89 | 77.14 | 77.77 | 2,388,749 | -0.77(-0.98%) |
May 05, 2023 | 78.17 | 79.49 | 77.34 | 78.54 | 2,387,926 | +0.89(+1.15%) |
May 04, 2023 | 76.06 | 79.41 | 74.01 | 77.65 | 3,876,929 | +2.06(+2.72%) |
May 03, 2023 | 76.27 | 76.66 | 75.24 | 75.59 | 1,626,532 | -0.28(-0.36%) |
May 02, 2023 | 75.81 | 76.47 | 75.04 | 75.87 | 2,585,184 | -0.26(-0.34%) |
May 01, 2023 | 76.59 | 76.72 | 75.84 | 76.13 | 1,810,047 | -0.35(-0.45%) |
Apr 28, 2023 | 75.98 | 76.54 | 75.39 | 76.47 | 2,260,722 | +0.64(+0.85%) |
Apr 27, 2023 | 75.36 | 76.31 | 75.07 | 75.83 | 1,888,352 | +0.88(+1.17%) |
Apr 26, 2023 | 75.59 | 76.05 | 74.56 | 74.95 | 3,163,612 | -1.06(-1.39%) |
Apr 25, 2023 | 75.72 | 76.22 | 74.93 | 76.01 | 1,743,495 | -0.36(-0.47%) |
Apr 24, 2023 | 75.51 | 76.41 | 74.69 | 76.36 | 1,107,590 | +0.73(+0.97%) |
Apr 21, 2023 | 75.90 | 76.04 | 75.05 | 75.63 | 1,422,318 | +0.08(+0.10%) |
Apr 20, 2023 | 73.84 | 75.65 | 73.79 | 75.55 | 1,950,261 | +1.70(+2.30%) |
Apr 19, 2023 | 74.07 | 74.50 | 73.61 | 73.85 | 1,051,901 | +0.27(+0.36%) |
Apr 18, 2023 | 74.44 | 75.04 | 73.28 | 73.59 | 1,250,232 | -0.55(-0.75%) |
Apr 17, 2023 | 75.66 | 75.90 | 73.77 | 74.14 | 1,106,280 | -1.37(-1.82%) |
Apr 14, 2023 | 75.41 | 75.72 | 74.59 | 75.51 | 1,344,567 | -0.70(-0.92%) |
Apr 13, 2023 | 75.77 | 76.66 | 75.26 | 76.22 | 1,340,772 | +0.33(+0.43%) |
Apr 12, 2023 | 77.00 | 77.02 | 75.74 | 75.89 | 1,185,264 | -0.60(-0.79%) |
Apr 11, 2023 | 76.83 | 76.88 | 76.25 | 76.49 | 1,388,168 | +0.09(+0.12%) |
Apr 10, 2023 | 75.61 | 76.44 | 74.95 | 76.40 | 1,503,476 | +0.37(+0.48%) |
Apr 06, 2023 | 75.69 | 76.06 | 75.25 | 76.04 | 1,237,834 | +0.45(+0.60%) |
Apr 05, 2023 | 74.97 | 76.20 | 74.77 | 75.58 | 1,219,432 | +0.46(+0.62%) |
Apr 04, 2023 | 75.75 | 76.05 | 74.22 | 75.12 | 1,332,140 | -0.58(-0.77%) |
Apr 03, 2023 | 77.06 | 77.61 | 75.56 | 75.70 | 1,917,918 | -1.86(-2.39%) |
Mar 31, 2023 | 75.90 | 77.66 | 75.81 | 77.56 | 3,020,624 | +1.66(+2.19%) |
Mar 30, 2023 | 75.77 | 76.51 | 75.09 | 75.90 | 1,758,900 | +0.94(+1.25%) |
Mar 29, 2023 | 75.38 | 75.64 | 74.52 | 74.96 | 2,327,433 | +0.36(+0.48%) |
Mar 28, 2023 | 74.17 | 75.89 | 73.96 | 74.60 | 1,773,638 | +0.24(+0.32%) |
Mar 27, 2023 | 72.56 | 74.52 | 72.56 | 74.37 | 3,264,606 | +1.81(+2.49%) |
Mar 24, 2023 | 71.69 | 72.64 | 70.31 | 72.56 | 2,810,871 | +0.04(+0.05%) |
Mar 23, 2023 | 73.77 | 74.23 | 71.90 | 72.52 | 1,675,466 | -1.01(-1.37%) |
Mar 22, 2023 | 75.36 | 75.42 | 73.51 | 73.53 | 1,885,982 | -2.07(-2.74%) |
Mar 21, 2023 | 76.65 | 77.17 | 75.06 | 75.60 | 2,070,472 | -0.47(-0.62%) |
Mar 20, 2023 | 76.14 | 77.49 | 75.99 | 76.08 | 1,649,283 | +0.23(+0.30%) |
Mar 17, 2023 | 76.79 | 77.52 | 75.07 | 75.85 | 3,943,888 | -1.64(-2.12%) |
Mar 16, 2023 | 75.70 | 78.09 | 75.12 | 77.49 | 1,990,295 | +1.09(+1.42%) |
Mar 15, 2023 | 76.36 | 76.95 | 75.43 | 76.40 | 1,980,734 | -0.59(-0.77%) |
Mar 14, 2023 | 76.57 | 78.15 | 76.57 | 77.00 | 2,168,802 | +0.82(+1.08%) |
Mar 13, 2023 | 76.01 | 77.66 | 75.57 | 76.18 | 3,322,734 | -0.44(-0.58%) |
Mar 10, 2023 | 78.24 | 78.82 | 76.31 | 76.62 | 2,930,831 | -1.08(-1.39%) |
Mar 09, 2023 | 77.10 | 79.23 | 77.10 | 77.70 | 3,148,275 | +0.56(+0.73%) |
Mar 08, 2023 | 76.82 | 77.51 | 76.18 | 77.13 | 1,276,870 | +0.17(+0.22%) |
Mar 07, 2023 | 78.12 | 78.12 | 76.39 | 76.97 | 2,230,643 | -0.89(-1.14%) |
Mar 06, 2023 | 77.42 | 77.93 | 76.42 | 77.86 | 2,322,825 | -0.18(-0.23%) |
Mar 03, 2023 | 75.32 | 78.25 | 75.09 | 78.03 | 2,332,721 | +2.77(+3.68%) |
Mar 02, 2023 | 73.24 | 75.81 | 73.11 | 75.27 | 2,008,819 | +1.81(+2.46%) |