Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 69.78 | 69.94 | 68.47 | 69.35 | 2,250,260 | +0.02(+0.03%) |
May 05, 2023 | 68.48 | 69.48 | 68.42 | 69.33 | 2,520,827 | +1.66(+2.45%) |
May 04, 2023 | 68.10 | 68.24 | 66.66 | 67.67 | 2,513,676 | -0.58(-0.85%) |
May 03, 2023 | 69.15 | 70.13 | 68.16 | 68.26 | 3,077,666 | -0.76(-1.10%) |
May 02, 2023 | 70.58 | 70.89 | 68.34 | 69.02 | 4,188,432 | -2.25(-3.16%) |
May 01, 2023 | 71.17 | 72.13 | 71.00 | 71.27 | 2,168,229 | +0.10(+0.13%) |
Apr 28, 2023 | 70.37 | 71.57 | 70.19 | 71.17 | 2,431,470 | +0.97(+1.38%) |
Apr 27, 2023 | 69.83 | 70.33 | 68.38 | 70.20 | 3,087,403 | +0.54(+0.78%) |
Apr 26, 2023 | 70.97 | 71.71 | 69.34 | 69.66 | 4,408,121 | -1.62(-2.27%) |
Apr 25, 2023 | 71.71 | 72.16 | 69.28 | 71.28 | 6,575,938 | +0.98(+1.40%) |
Apr 24, 2023 | 69.93 | 71.11 | 69.93 | 70.29 | 4,665,520 | +0.59(+0.85%) |
Apr 21, 2023 | 68.86 | 69.88 | 68.23 | 69.70 | 10,560,648 | +0.54(+0.79%) |
Apr 20, 2023 | 68.97 | 69.87 | 68.78 | 69.16 | 4,737,085 | -0.31(-0.45%) |
Apr 19, 2023 | 69.61 | 69.84 | 68.73 | 69.48 | 2,290,649 | -0.16(-0.23%) |
Apr 18, 2023 | 70.16 | 70.56 | 69.48 | 69.64 | 2,720,869 | -0.17(-0.25%) |
Apr 17, 2023 | 69.37 | 70.10 | 69.34 | 69.81 | 2,802,689 | +0.49(+0.70%) |
Apr 14, 2023 | 68.28 | 69.40 | 68.27 | 69.32 | 2,462,986 | +1.11(+1.62%) |
Apr 13, 2023 | 68.71 | 69.08 | 67.46 | 68.22 | 2,588,024 | -0.50(-0.72%) |
Apr 12, 2023 | 68.30 | 69.23 | 68.30 | 68.71 | 2,682,219 | +1.02(+1.51%) |
Apr 11, 2023 | 66.65 | 68.22 | 66.57 | 67.69 | 3,318,211 | +1.29(+1.94%) |
Apr 10, 2023 | 65.07 | 66.42 | 64.89 | 66.40 | 1,879,279 | +1.13(+1.74%) |
Apr 06, 2023 | 65.37 | 65.97 | 64.79 | 65.26 | 2,610,607 | +0.01(+0.01%) |
Apr 05, 2023 | 67.04 | 67.14 | 64.30 | 65.25 | 4,235,873 | -2.23(-3.30%) |
Apr 04, 2023 | 69.58 | 69.71 | 67.24 | 67.48 | 2,472,471 | -2.12(-3.04%) |
Apr 03, 2023 | 69.82 | 70.48 | 69.00 | 69.60 | 2,496,874 | -0.15(-0.22%) |
Mar 31, 2023 | 68.76 | 69.87 | 68.63 | 69.75 | 3,157,588 | +0.94(+1.37%) |
Mar 30, 2023 | 69.47 | 69.60 | 68.60 | 68.81 | 1,950,526 | -0.13(-0.19%) |
Mar 29, 2023 | 69.16 | 69.28 | 68.56 | 68.94 | 2,337,192 | +0.49(+0.71%) |
Mar 28, 2023 | 67.60 | 68.51 | 67.55 | 68.46 | 1,886,425 | +0.86(+1.27%) |
Mar 27, 2023 | 67.20 | 67.80 | 66.65 | 67.60 | 2,560,367 | +0.99(+1.49%) |
Mar 24, 2023 | 66.00 | 66.63 | 65.07 | 66.61 | 2,610,871 | +0.11(+0.17%) |
Mar 23, 2023 | 66.92 | 68.34 | 66.15 | 66.49 | 3,293,948 | -0.53(-0.80%) |
Mar 22, 2023 | 67.98 | 68.47 | 66.99 | 67.03 | 2,557,277 | -1.05(-1.54%) |
Mar 21, 2023 | 67.76 | 68.33 | 67.61 | 68.07 | 3,269,755 | +1.04(+1.55%) |
Mar 20, 2023 | 66.40 | 67.12 | 65.98 | 67.04 | 3,234,341 | +1.58(+2.42%) |
Mar 17, 2023 | 66.94 | 67.04 | 65.01 | 65.45 | 6,162,516 | -2.04(-3.02%) |
Mar 16, 2023 | 66.81 | 67.71 | 66.09 | 67.49 | 4,158,792 | +0.13(+0.20%) |
Mar 15, 2023 | 68.29 | 68.33 | 66.31 | 67.36 | 4,872,354 | -1.77(-2.56%) |
Mar 14, 2023 | 68.48 | 69.88 | 68.40 | 69.13 | 3,103,509 | +1.08(+1.58%) |
Mar 13, 2023 | 68.13 | 69.30 | 67.71 | 68.06 | 3,516,611 | -0.86(-1.24%) |
Mar 10, 2023 | 71.09 | 71.18 | 68.73 | 68.91 | 3,191,107 | -1.90(-2.68%) |
Mar 09, 2023 | 72.66 | 72.90 | 70.74 | 70.81 | 2,635,548 | -1.57(-2.17%) |
Mar 08, 2023 | 72.60 | 72.87 | 71.90 | 72.38 | 2,178,498 | +0.16(+0.22%) |
Mar 07, 2023 | 72.64 | 73.10 | 72.11 | 72.22 | 3,902,895 | -0.47(-0.64%) |
Mar 06, 2023 | 72.60 | 73.02 | 72.43 | 72.69 | 5,840,119 | +0.09(+0.12%) |
Mar 03, 2023 | 71.47 | 72.75 | 70.90 | 72.60 | 3,991,914 | +1.33(+1.87%) |
Mar 02, 2023 | 69.46 | 71.45 | 69.21 | 71.27 | 3,391,004 | +1.66(+2.38%) |