Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 75.87 | 76.10 | 75.29 | 75.33 | 266,285 | -0.02(-0.03%) |
May 05, 2023 | 74.74 | 75.49 | 74.74 | 75.35 | 345,820 | +2.01(+2.75%) |
May 04, 2023 | 73.98 | 73.98 | 72.57 | 73.34 | 1,038,455 | -1.49(-2.00%) |
May 03, 2023 | 75.91 | 76.44 | 74.77 | 74.83 | 1,196,877 | -0.99(-1.31%) |
May 02, 2023 | 77.57 | 77.57 | 75.06 | 75.83 | 716,346 | -2.06(-2.65%) |
May 01, 2023 | 78.42 | 78.88 | 77.79 | 77.89 | 319,550 | -0.29(-0.38%) |
Apr 28, 2023 | 76.89 | 78.22 | 76.77 | 78.18 | 463,198 | +0.90(+1.17%) |
Apr 27, 2023 | 76.34 | 77.46 | 76.34 | 77.28 | 512,592 | +1.29(+1.69%) |
Apr 26, 2023 | 76.48 | 76.94 | 75.68 | 75.99 | 490,907 | -0.78(-1.01%) |
Apr 25, 2023 | 77.78 | 77.82 | 76.72 | 76.77 | 296,232 | -1.58(-2.02%) |
Apr 24, 2023 | 78.46 | 78.74 | 78.16 | 78.35 | 259,656 | -0.19(-0.24%) |
Apr 21, 2023 | 78.75 | 78.75 | 78.04 | 78.54 | 381,260 | -0.47(-0.60%) |
Apr 20, 2023 | 78.84 | 79.34 | 78.75 | 79.01 | 972,116 | -0.50(-0.63%) |
Apr 19, 2023 | 78.72 | 79.71 | 78.72 | 79.51 | 319,164 | +0.57(+0.72%) |
Apr 18, 2023 | 78.92 | 79.08 | 78.30 | 78.94 | 337,557 | +0.23(+0.29%) |
Apr 17, 2023 | 77.50 | 78.71 | 77.01 | 78.71 | 387,738 | +1.12(+1.44%) |
Apr 14, 2023 | 77.85 | 78.37 | 77.21 | 77.59 | 457,925 | +0.65(+0.84%) |
Apr 13, 2023 | 76.54 | 77.09 | 75.93 | 76.95 | 1,860,746 | +0.45(+0.59%) |
Apr 12, 2023 | 77.03 | 77.37 | 76.23 | 76.49 | 393,908 | -0.18(-0.23%) |
Apr 11, 2023 | 76.22 | 77.04 | 76.11 | 76.67 | 2,882,674 | +0.67(+0.88%) |
Apr 10, 2023 | 75.47 | 76.03 | 75.33 | 76.00 | 352,879 | +0.30(+0.40%) |
Apr 06, 2023 | 75.29 | 75.93 | 75.29 | 75.70 | 381,746 | +0.33(+0.44%) |
Apr 05, 2023 | 74.92 | 75.52 | 74.83 | 75.36 | 439,308 | -0.09(-0.12%) |
Apr 04, 2023 | 76.54 | 76.73 | 74.89 | 75.45 | 490,396 | -0.93(-1.22%) |
Apr 03, 2023 | 76.48 | 76.95 | 76.04 | 76.39 | 419,186 | -0.14(-0.18%) |
Mar 31, 2023 | 76.07 | 76.56 | 75.72 | 76.52 | 366,589 | +0.86(+1.14%) |
Mar 30, 2023 | 76.51 | 76.56 | 75.23 | 75.66 | 474,874 | -0.28(-0.36%) |
Mar 29, 2023 | 75.65 | 75.93 | 75.28 | 75.93 | 664,241 | +1.10(+1.47%) |
Mar 28, 2023 | 74.69 | 75.10 | 74.29 | 74.83 | 364,491 | +0.04(+0.05%) |
Mar 27, 2023 | 74.99 | 75.23 | 74.28 | 74.79 | 639,710 | +1.16(+1.57%) |
Mar 24, 2023 | 72.49 | 73.64 | 71.97 | 73.64 | 1,025,779 | +0.17(+0.23%) |
Mar 23, 2023 | 74.69 | 75.04 | 72.97 | 73.46 | 694,191 | -0.77(-1.04%) |
Mar 22, 2023 | 76.44 | 76.48 | 74.23 | 74.23 | 527,736 | -2.21(-2.89%) |
Mar 21, 2023 | 76.07 | 76.63 | 76.06 | 76.44 | 1,022,306 | +2.26(+3.04%) |
Mar 20, 2023 | 74.11 | 74.99 | 73.80 | 74.19 | 893,696 | +0.94(+1.28%) |
Mar 17, 2023 | 75.13 | 75.13 | 73.11 | 73.25 | 913,730 | -2.54(-3.35%) |
Mar 16, 2023 | 73.88 | 76.65 | 73.05 | 75.79 | 921,019 | +1.48(+2.00%) |
Mar 15, 2023 | 73.97 | 74.50 | 73.22 | 74.30 | 1,286,243 | -1.97(-2.59%) |
Mar 14, 2023 | 77.58 | 77.78 | 75.44 | 76.28 | 752,999 | +1.76(+2.36%) |
Mar 13, 2023 | 75.08 | 76.31 | 73.14 | 74.52 | 3,100,277 | -3.29(-4.23%) |
Mar 10, 2023 | 78.88 | 79.89 | 76.96 | 77.81 | 2,402,838 | -1.97(-2.47%) |
Mar 09, 2023 | 82.79 | 82.93 | 79.44 | 79.78 | 575,420 | -3.49(-4.19%) |
Mar 08, 2023 | 83.58 | 83.93 | 82.88 | 83.27 | 449,370 | -0.34(-0.41%) |
Mar 07, 2023 | 85.52 | 85.52 | 83.41 | 83.61 | 211,557 | -2.03(-2.37%) |
Mar 06, 2023 | 85.84 | 86.35 | 85.50 | 85.64 | 273,501 | -0.17(-0.19%) |
Mar 03, 2023 | 84.86 | 85.81 | 84.63 | 85.81 | 250,662 | +1.31(+1.55%) |
Mar 02, 2023 | 84.47 | 84.64 | 83.61 | 84.50 | 312,630 | -0.50(-0.59%) |