Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 66.97 | 67.28 | 65.22 | 65.79 | 55,037 | -0.79(-1.18%) |
May 05, 2023 | 67.59 | 67.94 | 66.19 | 66.58 | 110,501 | +0.01(+0.01%) |
May 04, 2023 | 67.92 | 67.92 | 66.20 | 66.57 | 83,835 | -1.88(-2.74%) |
May 03, 2023 | 69.08 | 69.64 | 68.36 | 68.45 | 79,239 | -0.39(-0.57%) |
May 02, 2023 | 68.52 | 69.15 | 67.51 | 68.84 | 85,631 | +0.48(+0.70%) |
May 01, 2023 | 67.87 | 69.34 | 67.73 | 68.36 | 49,586 | +0.24(+0.35%) |
Apr 28, 2023 | 67.88 | 69.05 | 67.38 | 68.12 | 66,237 | +0.20(+0.29%) |
Apr 27, 2023 | 67.09 | 68.06 | 67.09 | 67.92 | 74,357 | +1.07(+1.60%) |
Apr 26, 2023 | 67.52 | 68.09 | 66.39 | 66.85 | 82,064 | -1.15(-1.69%) |
Apr 25, 2023 | 69.32 | 69.32 | 67.79 | 68.00 | 94,706 | -2.04(-2.92%) |
Apr 24, 2023 | 71.29 | 71.75 | 69.76 | 70.05 | 79,428 | -1.29(-1.80%) |
Apr 21, 2023 | 71.48 | 72.23 | 70.79 | 71.33 | 128,701 | -0.34(-0.48%) |
Apr 20, 2023 | 72.29 | 74.17 | 69.94 | 71.68 | 223,564 | -3.62(-4.81%) |
Apr 19, 2023 | 74.35 | 75.81 | 73.88 | 75.30 | 131,063 | +1.04(+1.40%) |
Apr 18, 2023 | 74.53 | 75.03 | 73.78 | 74.26 | 108,209 | +0.27(+0.36%) |
Apr 17, 2023 | 74.30 | 74.63 | 73.74 | 73.99 | 57,118 | -0.28(-0.37%) |
Apr 14, 2023 | 74.98 | 75.21 | 73.53 | 74.27 | 53,996 | -0.45(-0.60%) |
Apr 13, 2023 | 74.56 | 75.11 | 74.00 | 74.72 | 75,659 | +0.74(+1.00%) |
Apr 12, 2023 | 75.23 | 75.44 | 73.95 | 73.98 | 79,287 | -0.83(-1.10%) |
Apr 11, 2023 | 74.05 | 76.25 | 74.05 | 74.81 | 128,186 | +1.15(+1.56%) |
Apr 10, 2023 | 72.13 | 73.76 | 72.13 | 73.66 | 156,320 | +1.19(+1.64%) |
Apr 06, 2023 | 71.55 | 72.61 | 70.37 | 72.47 | 81,144 | +0.93(+1.30%) |
Apr 05, 2023 | 72.23 | 72.23 | 70.09 | 71.54 | 97,621 | -0.68(-0.94%) |
Apr 04, 2023 | 74.39 | 74.60 | 71.46 | 72.22 | 128,287 | -2.05(-2.76%) |
Apr 03, 2023 | 72.98 | 74.57 | 72.43 | 74.27 | 220,794 | +1.44(+1.98%) |
Mar 31, 2023 | 71.62 | 72.93 | 71.62 | 72.83 | 134,593 | +1.38(+1.94%) |
Mar 30, 2023 | 71.58 | 71.80 | 71.03 | 71.44 | 95,411 | +0.22(+0.30%) |
Mar 29, 2023 | 71.40 | 71.40 | 70.51 | 71.22 | 99,409 | +0.26(+0.36%) |
Mar 28, 2023 | 70.43 | 71.12 | 70.30 | 70.97 | 82,617 | +0.17(+0.24%) |
Mar 27, 2023 | 70.96 | 71.21 | 70.18 | 70.80 | 80,578 | +0.61(+0.87%) |
Mar 24, 2023 | 69.13 | 70.38 | 68.22 | 70.19 | 93,236 | +0.43(+0.62%) |
Mar 23, 2023 | 71.24 | 71.86 | 69.23 | 69.76 | 63,907 | -1.05(-1.48%) |
Mar 22, 2023 | 72.25 | 72.36 | 70.81 | 70.81 | 78,248 | -1.43(-1.98%) |
Mar 21, 2023 | 72.70 | 73.88 | 72.08 | 72.25 | 80,038 | +0.64(+0.89%) |
Mar 20, 2023 | 71.60 | 72.66 | 71.59 | 71.61 | 90,669 | +0.28(+0.40%) |
Mar 17, 2023 | 71.11 | 72.39 | 70.22 | 71.32 | 328,922 | -0.09(-0.12%) |
Mar 16, 2023 | 69.81 | 72.61 | 69.81 | 71.41 | 64,181 | +0.62(+0.87%) |
Mar 15, 2023 | 69.57 | 70.79 | 68.89 | 70.79 | 73,649 | -0.32(-0.46%) |
Mar 14, 2023 | 70.35 | 71.31 | 69.86 | 71.12 | 104,204 | +2.23(+3.24%) |
Mar 13, 2023 | 69.62 | 69.86 | 68.26 | 68.89 | 123,657 | -1.74(-2.46%) |
Mar 10, 2023 | 72.04 | 72.16 | 69.76 | 70.63 | 102,145 | -1.81(-2.49%) |
Mar 09, 2023 | 73.82 | 74.00 | 71.97 | 72.43 | 101,448 | -1.39(-1.89%) |
Mar 08, 2023 | 72.90 | 73.96 | 72.29 | 73.83 | 82,882 | +0.83(+1.13%) |
Mar 07, 2023 | 73.68 | 73.91 | 72.72 | 73.00 | 125,271 | -0.51(-0.69%) |
Mar 06, 2023 | 73.98 | 74.14 | 72.47 | 73.51 | 90,538 | -0.34(-0.47%) |
Mar 03, 2023 | 72.98 | 73.93 | 72.67 | 73.86 | 130,206 | +1.31(+1.80%) |
Mar 02, 2023 | 72.64 | 73.40 | 71.84 | 72.55 | 139,722 | -0.61(-0.83%) |