Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 73.65 | 73.90 | 72.66 | 72.80 | 2,353,767 | -0.54(-0.74%) |
May 05, 2023 | 72.26 | 73.55 | 72.16 | 73.35 | 2,597,340 | +1.68(+2.34%) |
May 04, 2023 | 72.21 | 72.87 | 71.22 | 71.67 | 3,557,365 | -0.77(-1.07%) |
May 03, 2023 | 73.21 | 73.75 | 72.35 | 72.44 | 2,682,399 | -0.48(-0.66%) |
May 02, 2023 | 74.44 | 74.44 | 72.39 | 72.92 | 3,603,686 | -2.20(-2.93%) |
May 01, 2023 | 75.55 | 75.95 | 74.91 | 75.12 | 1,939,264 | -0.27(-0.36%) |
Apr 28, 2023 | 74.89 | 75.49 | 74.64 | 75.39 | 3,598,531 | +0.07(+0.09%) |
Apr 27, 2023 | 74.06 | 75.88 | 73.95 | 75.32 | 3,411,516 | +0.95(+1.27%) |
Apr 26, 2023 | 73.21 | 75.02 | 72.68 | 74.38 | 3,622,659 | +1.09(+1.49%) |
Apr 25, 2023 | 75.80 | 76.33 | 73.02 | 73.29 | 5,983,493 | -4.73(-6.06%) |
Apr 24, 2023 | 78.03 | 78.67 | 77.71 | 78.02 | 2,591,298 | +0.29(+0.37%) |
Apr 21, 2023 | 78.68 | 78.71 | 77.70 | 77.73 | 2,237,070 | -0.48(-0.62%) |
Apr 20, 2023 | 78.56 | 78.90 | 77.85 | 78.21 | 2,001,223 | -0.92(-1.16%) |
Apr 19, 2023 | 80.01 | 80.09 | 78.60 | 79.13 | 2,245,552 | -0.58(-0.73%) |
Apr 18, 2023 | 79.21 | 79.85 | 79.17 | 79.71 | 1,871,463 | +0.34(+0.43%) |
Apr 17, 2023 | 79.17 | 79.46 | 78.82 | 79.37 | 1,713,913 | +0.40(+0.50%) |
Apr 14, 2023 | 79.08 | 80.00 | 78.77 | 78.97 | 2,639,782 | +0.55(+0.70%) |
Apr 13, 2023 | 78.13 | 78.78 | 77.58 | 78.42 | 2,231,593 | +0.11(+0.14%) |
Apr 12, 2023 | 78.59 | 78.98 | 78.20 | 78.32 | 2,518,715 | -0.27(-0.34%) |
Apr 11, 2023 | 77.47 | 79.02 | 77.45 | 78.59 | 2,611,890 | +1.29(+1.67%) |
Apr 10, 2023 | 76.12 | 77.47 | 76.12 | 77.29 | 2,183,796 | +1.26(+1.66%) |
Apr 06, 2023 | 76.71 | 76.74 | 75.44 | 76.03 | 2,500,005 | -0.65(-0.84%) |
Apr 05, 2023 | 76.43 | 76.82 | 75.94 | 76.68 | 2,362,880 | +0.03(+0.04%) |
Apr 04, 2023 | 77.60 | 77.99 | 76.25 | 76.65 | 2,031,753 | -1.00(-1.29%) |
Apr 03, 2023 | 76.86 | 78.43 | 76.86 | 77.65 | 2,169,219 | +0.73(+0.95%) |
Mar 31, 2023 | 77.21 | 77.68 | 76.43 | 76.92 | 3,538,364 | +0.18(+0.24%) |
Mar 30, 2023 | 76.52 | 76.96 | 76.24 | 76.73 | 2,616,112 | +0.46(+0.61%) |
Mar 29, 2023 | 76.73 | 76.94 | 76.04 | 76.27 | 2,083,531 | +0.42(+0.56%) |
Mar 28, 2023 | 75.21 | 76.33 | 75.19 | 75.85 | 2,109,652 | +0.77(+1.03%) |
Mar 27, 2023 | 75.08 | 75.58 | 74.28 | 75.07 | 2,492,276 | +1.10(+1.49%) |
Mar 24, 2023 | 72.14 | 74.11 | 71.62 | 73.97 | 2,412,652 | +1.43(+1.97%) |
Mar 23, 2023 | 74.56 | 75.07 | 72.06 | 72.54 | 3,138,972 | -1.78(-2.39%) |
Mar 22, 2023 | 75.27 | 75.85 | 74.31 | 74.32 | 2,818,668 | -0.70(-0.93%) |
Mar 21, 2023 | 75.11 | 75.26 | 74.35 | 75.02 | 2,595,655 | +0.73(+0.99%) |
Mar 20, 2023 | 72.22 | 74.80 | 71.94 | 74.28 | 3,776,405 | +2.58(+3.60%) |
Mar 17, 2023 | 73.81 | 73.81 | 71.43 | 71.70 | 6,682,450 | -2.13(-2.89%) |
Mar 16, 2023 | 73.39 | 73.89 | 72.62 | 73.84 | 3,432,065 | -0.33(-0.44%) |
Mar 15, 2023 | 74.94 | 75.14 | 73.39 | 74.17 | 3,516,694 | -2.07(-2.71%) |
Mar 14, 2023 | 75.66 | 76.62 | 75.32 | 76.23 | 3,373,942 | +1.67(+2.24%) |
Mar 13, 2023 | 73.38 | 75.16 | 72.76 | 74.56 | 3,919,542 | +0.54(+0.73%) |
Mar 10, 2023 | 74.83 | 75.52 | 73.76 | 74.02 | 4,351,830 | -1.28(-1.71%) |
Mar 09, 2023 | 77.32 | 77.60 | 75.03 | 75.31 | 2,800,701 | -1.85(-2.40%) |
Mar 08, 2023 | 77.07 | 77.29 | 76.48 | 77.16 | 1,726,750 | +0.17(+0.23%) |
Mar 07, 2023 | 78.33 | 78.51 | 76.57 | 76.99 | 2,486,372 | -1.61(-2.05%) |
Mar 06, 2023 | 78.17 | 78.62 | 77.76 | 78.60 | 2,863,015 | +0.33(+0.42%) |
Mar 03, 2023 | 77.55 | 78.50 | 77.35 | 78.27 | 1,933,440 | +0.47(+0.61%) |
Mar 02, 2023 | 76.53 | 78.21 | 76.30 | 77.80 | 2,871,341 | +1.28(+1.68%) |