Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 78.26 | 78.31 | 77.76 | 77.97 | 248,560 | -0.07(-0.09%) |
May 05, 2023 | 77.44 | 78.31 | 77.44 | 78.04 | 115,491 | +1.34(+1.75%) |
May 04, 2023 | 77.22 | 77.35 | 76.39 | 76.70 | 32,660 | -0.88(-1.14%) |
May 03, 2023 | 78.17 | 78.53 | 77.47 | 77.58 | 102,522 | -0.44(-0.57%) |
May 02, 2023 | 78.96 | 78.96 | 77.27 | 78.03 | 33,780 | -1.25(-1.58%) |
May 01, 2023 | 79.42 | 79.72 | 79.22 | 79.28 | 37,073 | -0.04(-0.05%) |
Apr 28, 2023 | 78.52 | 79.36 | 78.52 | 79.32 | 83,975 | +0.70(+0.89%) |
Apr 27, 2023 | 77.68 | 78.62 | 77.47 | 78.62 | 68,213 | +1.17(+1.52%) |
Apr 26, 2023 | 78.06 | 78.09 | 77.27 | 77.44 | 57,560 | -0.71(-0.91%) |
Apr 25, 2023 | 79.27 | 79.27 | 78.15 | 78.15 | 38,307 | -1.72(-2.16%) |
Apr 24, 2023 | 79.56 | 79.94 | 79.53 | 79.88 | 108,011 | +0.23(+0.29%) |
Apr 21, 2023 | 79.87 | 79.87 | 79.29 | 79.65 | 54,891 | -0.13(-0.17%) |
Apr 20, 2023 | 79.65 | 80.12 | 79.58 | 79.78 | 101,450 | -0.42(-0.52%) |
Apr 19, 2023 | 79.88 | 80.30 | 79.84 | 80.20 | 31,489 | -0.10(-0.12%) |
Apr 18, 2023 | 80.34 | 80.47 | 79.98 | 80.29 | 33,964 | +0.20(+0.25%) |
Apr 17, 2023 | 79.56 | 80.10 | 79.50 | 80.10 | 67,609 | +0.40(+0.50%) |
Apr 14, 2023 | 79.81 | 80.26 | 79.30 | 79.70 | 65,523 | -0.18(-0.23%) |
Apr 13, 2023 | 79.53 | 80.04 | 79.19 | 79.88 | 26,615 | +0.52(+0.66%) |
Apr 12, 2023 | 80.12 | 80.19 | 79.26 | 79.36 | 152,038 | -0.32(-0.40%) |
Apr 11, 2023 | 79.58 | 79.99 | 79.46 | 79.67 | 31,835 | +0.40(+0.51%) |
Apr 10, 2023 | 78.32 | 79.27 | 78.32 | 79.27 | 25,109 | +0.71(+0.90%) |
Apr 06, 2023 | 78.46 | 78.70 | 78.28 | 78.56 | 23,178 | -0.07(-0.09%) |
Apr 05, 2023 | 78.44 | 78.68 | 78.17 | 78.63 | 263,998 | -0.09(-0.11%) |
Apr 04, 2023 | 79.48 | 79.56 | 78.43 | 78.72 | 33,272 | -1.12(-1.40%) |
Apr 03, 2023 | 79.74 | 80.03 | 79.43 | 79.83 | 169,922 | +0.39(+0.50%) |
Mar 31, 2023 | 78.76 | 79.48 | 78.66 | 79.44 | 24,468 | +1.09(+1.39%) |
Mar 30, 2023 | 78.70 | 78.70 | 78.11 | 78.34 | 21,823 | +0.31(+0.40%) |
Mar 29, 2023 | 77.70 | 78.04 | 77.49 | 78.04 | 63,359 | +1.24(+1.61%) |
Mar 28, 2023 | 76.45 | 76.99 | 76.45 | 76.80 | 152,810 | +0.17(+0.22%) |
Mar 27, 2023 | 76.56 | 76.96 | 76.14 | 76.62 | 311,372 | +0.66(+0.87%) |
Mar 24, 2023 | 75.07 | 75.98 | 74.51 | 75.96 | 28,288 | +0.39(+0.52%) |
Mar 23, 2023 | 76.27 | 76.93 | 75.15 | 75.57 | 52,748 | -0.22(-0.29%) |
Mar 22, 2023 | 77.33 | 77.77 | 75.79 | 75.79 | 33,898 | -1.80(-2.32%) |
Mar 21, 2023 | 77.40 | 77.66 | 77.13 | 77.59 | 16,019 | +1.19(+1.56%) |
Mar 20, 2023 | 75.69 | 76.65 | 75.69 | 76.40 | 19,479 | +1.07(+1.41%) |
Mar 17, 2023 | 76.33 | 76.33 | 75.14 | 75.33 | 20,515 | -1.36(-1.78%) |
Mar 16, 2023 | 74.92 | 76.77 | 74.92 | 76.70 | 96,829 | +1.16(+1.53%) |
Mar 15, 2023 | 75.62 | 75.69 | 74.73 | 75.54 | 39,568 | -1.55(-2.02%) |
Mar 14, 2023 | 77.41 | 77.90 | 76.31 | 77.10 | 47,774 | +1.03(+1.36%) |
Mar 13, 2023 | 75.90 | 76.98 | 75.29 | 76.06 | 28,251 | -1.09(-1.41%) |
Mar 10, 2023 | 78.55 | 78.78 | 76.84 | 77.15 | 39,229 | -1.79(-2.27%) |
Mar 09, 2023 | 80.99 | 81.01 | 78.91 | 78.94 | 19,932 | -1.88(-2.32%) |
Mar 08, 2023 | 80.79 | 81.08 | 80.35 | 80.82 | 95,628 | +0.12(+0.15%) |
Mar 07, 2023 | 81.97 | 82.01 | 80.64 | 80.70 | 29,726 | -1.40(-1.70%) |
Mar 06, 2023 | 82.50 | 82.66 | 81.96 | 82.10 | 68,023 | -0.39(-0.48%) |
Mar 03, 2023 | 81.67 | 82.55 | 81.53 | 82.49 | 75,986 | +1.11(+1.36%) |
Mar 02, 2023 | 80.33 | 81.43 | 80.26 | 81.38 | 23,620 | +0.61(+0.75%) |