Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 65.32 | 65.65 | 65.32 | 65.41 | 15,376 | -0.17(-0.26%) |
May 05, 2023 | 65.46 | 65.58 | 65.12 | 65.58 | 17,817 | +0.39(+0.60%) |
May 04, 2023 | 65.04 | 65.41 | 64.99 | 65.19 | 12,244 | +0.03(+0.05%) |
May 03, 2023 | 65.36 | 66.11 | 65.14 | 65.16 | 29,418 | -0.50(-0.76%) |
May 02, 2023 | 65.73 | 65.82 | 65.06 | 65.66 | 24,213 | -0.56(-0.85%) |
May 01, 2023 | 66.18 | 66.39 | 66.01 | 66.22 | 20,433 | +0.34(+0.52%) |
Apr 28, 2023 | 65.86 | 65.94 | 64.79 | 65.88 | 24,920 | -0.20(-0.30%) |
Apr 27, 2023 | 64.76 | 66.09 | 64.43 | 66.08 | 18,389 | +1.20(+1.85%) |
Apr 26, 2023 | 64.59 | 64.93 | 64.56 | 64.88 | 16,902 | +0.17(+0.26%) |
Apr 25, 2023 | 64.45 | 64.94 | 64.45 | 64.71 | 20,715 | +0.19(+0.29%) |
Apr 24, 2023 | 64.56 | 65.19 | 64.36 | 64.52 | 15,228 | -0.33(-0.51%) |
Apr 21, 2023 | 65.52 | 65.98 | 64.82 | 64.85 | 39,070 | -0.28(-0.43%) |
Apr 20, 2023 | 65.03 | 65.43 | 64.90 | 65.13 | 36,250 | +0.11(+0.17%) |
Apr 19, 2023 | 64.68 | 65.05 | 64.53 | 65.02 | 30,452 | +0.41(+0.63%) |
Apr 18, 2023 | 64.35 | 64.61 | 63.95 | 64.61 | 16,087 | +0.03(+0.05%) |
Apr 17, 2023 | 63.83 | 64.62 | 63.75 | 64.58 | 17,849 | +0.75(+1.17%) |
Apr 14, 2023 | 64.00 | 64.00 | 63.27 | 63.83 | 37,520 | -0.18(-0.28%) |
Apr 13, 2023 | 63.40 | 64.15 | 63.27 | 64.01 | 40,030 | +0.50(+0.79%) |
Apr 12, 2023 | 64.09 | 64.31 | 63.42 | 63.51 | 23,125 | -0.70(-1.09%) |
Apr 11, 2023 | 63.61 | 64.30 | 63.58 | 64.21 | 18,220 | +0.52(+0.82%) |
Apr 10, 2023 | 63.22 | 63.69 | 63.06 | 63.69 | 23,336 | +0.00(+0.00%) |
Apr 06, 2023 | 63.79 | 64.16 | 63.49 | 63.69 | 26,096 | -0.24(-0.38%) |
Apr 05, 2023 | 64.31 | 64.39 | 63.88 | 63.93 | 26,790 | -0.08(-0.12%) |
Apr 04, 2023 | 65.00 | 65.01 | 63.91 | 64.01 | 49,689 | -0.88(-1.36%) |
Apr 03, 2023 | 65.08 | 65.08 | 64.48 | 64.89 | 23,311 | -0.30(-0.46%) |
Mar 31, 2023 | 64.99 | 65.19 | 64.77 | 65.19 | 24,438 | +0.62(+0.96%) |
Mar 30, 2023 | 64.61 | 64.88 | 64.21 | 64.57 | 16,585 | -0.19(-0.29%) |
Mar 29, 2023 | 63.87 | 64.81 | 63.87 | 64.76 | 48,781 | +1.06(+1.66%) |
Mar 28, 2023 | 63.61 | 64.12 | 63.59 | 63.70 | 32,593 | -0.02(-0.03%) |
Mar 27, 2023 | 64.13 | 64.20 | 63.57 | 63.72 | 29,267 | -0.02(-0.03%) |
Mar 24, 2023 | 62.03 | 63.74 | 62.03 | 63.74 | 36,753 | +1.21(+1.94%) |
Mar 23, 2023 | 63.56 | 63.56 | 62.20 | 62.53 | 31,118 | -0.71(-1.12%) |
Mar 22, 2023 | 63.02 | 63.96 | 63.02 | 63.24 | 29,444 | +0.23(+0.37%) |
Mar 21, 2023 | 63.18 | 63.18 | 62.44 | 63.01 | 26,021 | +0.13(+0.21%) |
Mar 20, 2023 | 62.54 | 62.88 | 62.24 | 62.88 | 33,273 | +0.77(+1.24%) |
Mar 17, 2023 | 62.70 | 62.70 | 61.77 | 62.11 | 66,015 | -0.40(-0.64%) |
Mar 16, 2023 | 62.02 | 62.86 | 62.02 | 62.51 | 48,885 | +0.64(+1.03%) |
Mar 15, 2023 | 61.59 | 62.29 | 61.47 | 61.87 | 30,856 | -0.48(-0.77%) |
Mar 14, 2023 | 63.05 | 63.05 | 61.64 | 62.35 | 19,259 | -0.12(-0.19%) |
Mar 13, 2023 | 61.66 | 63.15 | 61.66 | 62.47 | 29,520 | +0.68(+1.10%) |
Mar 10, 2023 | 62.66 | 62.66 | 61.76 | 61.79 | 48,162 | -0.51(-0.82%) |
Mar 09, 2023 | 63.69 | 64.39 | 62.30 | 62.30 | 28,494 | -1.35(-2.12%) |
Mar 08, 2023 | 64.38 | 65.28 | 62.17 | 63.65 | 49,333 | -2.77(-4.17%) |
Mar 07, 2023 | 67.29 | 67.29 | 66.05 | 66.42 | 22,871 | -0.89(-1.32%) |
Mar 06, 2023 | 67.23 | 67.78 | 66.94 | 67.31 | 21,798 | +0.34(+0.51%) |
Mar 03, 2023 | 65.90 | 67.23 | 65.90 | 66.97 | 19,815 | +1.25(+1.90%) |
Mar 02, 2023 | 64.00 | 65.72 | 64.00 | 65.72 | 34,238 | +1.45(+2.26%) |