Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 73.81 | 74.42 | 71.58 | 72.67 | 203,477 | -1.25(-1.69%) |
May 05, 2023 | 75.24 | 75.24 | 73.47 | 73.92 | 212,393 | -0.73(-0.98%) |
May 04, 2023 | 74.95 | 75.75 | 72.85 | 74.65 | 370,359 | +0.13(+0.17%) |
May 03, 2023 | 69.78 | 74.62 | 69.78 | 74.52 | 476,656 | +5.00(+7.19%) |
May 02, 2023 | 63.30 | 70.23 | 63.21 | 69.52 | 519,741 | +5.67(+8.88%) |
May 01, 2023 | 64.52 | 65.63 | 63.72 | 63.85 | 415,242 | -1.07(-1.65%) |
Apr 28, 2023 | 63.55 | 65.19 | 63.55 | 64.92 | 175,441 | +1.50(+2.37%) |
Apr 27, 2023 | 62.68 | 63.98 | 62.08 | 63.42 | 199,538 | +1.24(+1.99%) |
Apr 26, 2023 | 62.81 | 63.11 | 61.69 | 62.18 | 189,742 | -0.54(-0.86%) |
Apr 25, 2023 | 63.63 | 63.86 | 62.70 | 62.72 | 184,223 | -1.34(-2.09%) |
Apr 24, 2023 | 65.58 | 65.58 | 63.67 | 64.06 | 220,873 | -1.46(-2.23%) |
Apr 21, 2023 | 66.55 | 66.85 | 65.50 | 65.52 | 227,536 | -0.98(-1.47%) |
Apr 20, 2023 | 67.13 | 68.11 | 66.37 | 66.50 | 202,122 | -1.47(-2.16%) |
Apr 19, 2023 | 68.89 | 68.89 | 67.61 | 67.97 | 146,462 | -1.08(-1.56%) |
Apr 18, 2023 | 70.35 | 70.77 | 68.64 | 69.05 | 127,618 | -1.14(-1.62%) |
Apr 17, 2023 | 69.43 | 70.28 | 69.31 | 70.19 | 65,784 | +0.69(+0.99%) |
Apr 14, 2023 | 70.20 | 70.45 | 68.12 | 69.50 | 101,866 | -0.76(-1.08%) |
Apr 13, 2023 | 69.10 | 70.51 | 69.06 | 70.26 | 90,024 | +1.54(+2.24%) |
Apr 12, 2023 | 70.63 | 71.00 | 68.56 | 68.72 | 121,131 | -1.39(-1.98%) |
Apr 11, 2023 | 69.24 | 70.25 | 69.11 | 70.11 | 90,779 | +0.77(+1.11%) |
Apr 10, 2023 | 68.57 | 69.55 | 68.16 | 69.34 | 174,689 | +0.01(+0.01%) |
Apr 06, 2023 | 68.19 | 69.33 | 67.62 | 69.33 | 124,020 | +0.99(+1.45%) |
Apr 05, 2023 | 70.63 | 70.85 | 68.28 | 68.34 | 139,629 | -2.81(-3.95%) |
Apr 04, 2023 | 71.05 | 71.46 | 70.40 | 71.15 | 114,026 | +0.19(+0.27%) |
Apr 03, 2023 | 71.70 | 72.44 | 70.41 | 70.96 | 168,712 | -1.23(-1.70%) |
Mar 31, 2023 | 69.55 | 72.36 | 69.55 | 72.19 | 277,741 | +3.13(+4.53%) |
Mar 30, 2023 | 69.70 | 70.12 | 68.89 | 69.06 | 158,901 | -0.28(-0.40%) |
Mar 29, 2023 | 69.46 | 69.55 | 68.82 | 69.34 | 135,986 | +0.32(+0.46%) |
Mar 28, 2023 | 68.87 | 69.16 | 67.73 | 69.02 | 142,790 | -0.28(-0.40%) |
Mar 27, 2023 | 68.39 | 69.96 | 67.69 | 69.30 | 189,222 | +1.37(+2.02%) |
Mar 24, 2023 | 67.06 | 67.94 | 66.28 | 67.93 | 185,400 | +0.31(+0.46%) |
Mar 23, 2023 | 67.70 | 69.51 | 67.17 | 67.62 | 169,673 | +0.62(+0.93%) |
Mar 22, 2023 | 68.76 | 69.54 | 66.92 | 67.00 | 175,868 | -2.24(-3.24%) |
Mar 21, 2023 | 69.52 | 70.75 | 69.20 | 69.24 | 238,761 | +0.32(+0.46%) |
Mar 20, 2023 | 68.46 | 69.67 | 68.46 | 68.92 | 155,607 | +1.05(+1.55%) |
Mar 17, 2023 | 68.67 | 69.33 | 67.69 | 67.87 | 487,076 | -0.83(-1.21%) |
Mar 16, 2023 | 68.03 | 69.45 | 67.47 | 68.70 | 212,178 | -0.02(-0.03%) |
Mar 15, 2023 | 68.34 | 68.79 | 66.51 | 68.72 | 237,940 | -1.03(-1.48%) |
Mar 14, 2023 | 69.92 | 70.70 | 68.34 | 69.75 | 247,561 | +1.66(+2.44%) |
Mar 13, 2023 | 66.91 | 69.09 | 66.50 | 68.09 | 197,843 | +0.23(+0.34%) |
Mar 10, 2023 | 70.80 | 70.80 | 67.39 | 67.86 | 252,524 | -3.32(-4.66%) |
Mar 09, 2023 | 72.65 | 73.43 | 71.17 | 71.18 | 179,849 | -1.65(-2.27%) |
Mar 08, 2023 | 72.13 | 73.81 | 71.60 | 72.83 | 196,910 | +0.73(+1.01%) |
Mar 07, 2023 | 72.46 | 73.45 | 71.59 | 72.10 | 385,898 | -0.58(-0.80%) |
Mar 06, 2023 | 74.66 | 75.00 | 72.46 | 72.68 | 310,626 | -1.28(-1.73%) |
Mar 03, 2023 | 74.71 | 75.33 | 73.95 | 73.96 | 321,395 | -0.33(-0.44%) |
Mar 02, 2023 | 72.47 | 74.33 | 71.26 | 74.29 | 323,889 | +1.02(+1.39%) |