Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.89 | 75.49 | 74.64 | 75.40 | 3,598,343 | +0.07(+0.09%) |
Apr 27, 2023 | 74.06 | 75.89 | 73.95 | 75.33 | 3,411,338 | +0.95(+1.27%) |
Apr 26, 2023 | 73.21 | 75.02 | 72.68 | 74.38 | 3,622,470 | +1.09(+1.49%) |
Apr 25, 2023 | 75.80 | 76.33 | 73.02 | 73.29 | 5,983,182 | -4.73(-6.06%) |
Apr 24, 2023 | 78.03 | 78.67 | 77.72 | 78.02 | 2,591,163 | +0.29(+0.37%) |
Apr 21, 2023 | 78.68 | 78.72 | 77.70 | 77.73 | 2,236,953 | -0.48(-0.62%) |
Apr 20, 2023 | 78.56 | 78.90 | 77.86 | 78.22 | 2,001,118 | -0.92(-1.16%) |
Apr 19, 2023 | 80.01 | 80.10 | 78.61 | 79.13 | 2,245,435 | -0.58(-0.73%) |
Apr 18, 2023 | 79.21 | 79.86 | 79.17 | 79.71 | 1,871,365 | +0.34(+0.43%) |
Apr 17, 2023 | 79.17 | 79.46 | 78.82 | 79.37 | 1,713,824 | +0.40(+0.50%) |
Apr 14, 2023 | 79.08 | 80.00 | 78.78 | 78.98 | 2,639,645 | +0.55(+0.70%) |
Apr 13, 2023 | 78.14 | 78.79 | 77.59 | 78.43 | 2,231,477 | +0.11(+0.14%) |
Apr 12, 2023 | 78.59 | 78.99 | 78.21 | 78.32 | 2,518,584 | -0.27(-0.34%) |
Apr 11, 2023 | 77.47 | 79.03 | 77.45 | 78.59 | 2,611,754 | +1.29(+1.67%) |
Apr 10, 2023 | 76.12 | 77.48 | 76.12 | 77.30 | 2,183,682 | +1.27(+1.66%) |
Apr 06, 2023 | 76.72 | 76.75 | 75.44 | 76.03 | 2,499,875 | -0.65(-0.84%) |
Apr 05, 2023 | 76.44 | 76.83 | 75.95 | 76.68 | 2,362,757 | +0.03(+0.04%) |
Apr 04, 2023 | 77.61 | 77.99 | 76.26 | 76.65 | 2,031,647 | -1.00(-1.29%) |
Apr 03, 2023 | 76.86 | 78.44 | 76.86 | 77.66 | 2,169,106 | +0.73(+0.95%) |
Mar 31, 2023 | 77.21 | 77.69 | 76.43 | 76.92 | 3,538,179 | +0.18(+0.24%) |
Mar 30, 2023 | 76.53 | 76.96 | 76.25 | 76.74 | 2,615,976 | +0.46(+0.61%) |
Mar 29, 2023 | 76.74 | 76.94 | 76.04 | 76.27 | 2,083,423 | +0.42(+0.56%) |
Mar 28, 2023 | 75.21 | 76.33 | 75.20 | 75.85 | 2,109,542 | +0.77(+1.03%) |
Mar 27, 2023 | 75.09 | 75.58 | 74.29 | 75.08 | 2,492,146 | +1.10(+1.49%) |
Mar 24, 2023 | 72.14 | 74.12 | 71.62 | 73.98 | 2,412,526 | +1.43(+1.97%) |
Mar 23, 2023 | 74.57 | 75.08 | 72.06 | 72.55 | 3,138,808 | -1.78(-2.39%) |
Mar 22, 2023 | 75.27 | 75.85 | 74.31 | 74.32 | 2,818,521 | -0.70(-0.93%) |
Mar 21, 2023 | 75.12 | 75.26 | 74.35 | 75.02 | 2,595,520 | +0.73(+0.99%) |
Mar 20, 2023 | 72.22 | 74.81 | 71.94 | 74.29 | 3,776,208 | +2.58(+3.60%) |
Mar 17, 2023 | 73.81 | 73.81 | 71.44 | 71.71 | 6,682,102 | -2.13(-2.89%) |
Mar 16, 2023 | 73.40 | 73.89 | 72.62 | 73.84 | 3,431,887 | -0.33(-0.44%) |
Mar 15, 2023 | 74.94 | 75.14 | 73.40 | 74.17 | 3,516,510 | -2.07(-2.71%) |
Mar 14, 2023 | 75.67 | 76.61 | 75.33 | 76.24 | 3,373,767 | +1.67(+2.24%) |
Mar 13, 2023 | 73.39 | 75.16 | 72.76 | 74.57 | 3,919,338 | +0.54(+0.73%) |
Mar 10, 2023 | 74.84 | 75.52 | 73.76 | 74.02 | 4,351,604 | -1.28(-1.71%) |
Mar 09, 2023 | 77.33 | 77.61 | 75.04 | 75.31 | 2,800,555 | -1.85(-2.40%) |
Mar 08, 2023 | 77.08 | 77.29 | 76.49 | 77.16 | 1,726,660 | +0.17(+0.23%) |
Mar 07, 2023 | 78.33 | 78.52 | 76.57 | 76.99 | 2,486,242 | -1.61(-2.05%) |
Mar 06, 2023 | 78.18 | 78.62 | 77.76 | 78.60 | 2,862,866 | +0.33(+0.42%) |
Mar 03, 2023 | 77.55 | 78.51 | 77.36 | 78.27 | 1,933,339 | +0.47(+0.61%) |
Mar 02, 2023 | 76.54 | 78.21 | 76.30 | 77.80 | 2,871,192 | +1.28(+1.68%) |
Mar 01, 2023 | 76.90 | 77.11 | 76.10 | 76.52 | 3,093,170 | -0.35(-0.45%) |
Feb 28, 2023 | 78.13 | 78.13 | 76.24 | 76.86 | 6,135,848 | -1.54(-1.96%) |
Feb 27, 2023 | 78.80 | 79.17 | 78.27 | 78.40 | 2,368,132 | -0.24(-0.31%) |
Feb 24, 2023 | 79.22 | 79.22 | 78.24 | 78.64 | 2,972,829 | -0.59(-0.74%) |
Feb 23, 2023 | 79.43 | 80.15 | 78.65 | 79.23 | 3,299,621 | +0.42(+0.54%) |
Feb 22, 2023 | 79.12 | 79.52 | 78.65 | 78.80 | 3,657,493 | +0.20(+0.26%) |
Feb 21, 2023 | 78.45 | 79.10 | 78.37 | 78.60 | 2,341,483 | -0.18(-0.23%) |
Feb 17, 2023 | 78.49 | 78.83 | 78.10 | 78.79 | 2,448,243 | +0.16(+0.21%) |
Feb 16, 2023 | 78.52 | 79.32 | 78.49 | 78.62 | 2,495,390 | -0.31(-0.39%) |
Feb 15, 2023 | 78.70 | 79.18 | 78.26 | 78.93 | 3,187,282 | -0.04(-0.05%) |
Feb 14, 2023 | 79.47 | 79.62 | 78.59 | 78.97 | 2,464,285 | -0.12(-0.15%) |
Feb 13, 2023 | 79.29 | 79.38 | 78.37 | 79.08 | 4,026,841 | -0.18(-0.23%) |
Feb 10, 2023 | 78.63 | 79.49 | 78.38 | 79.27 | 3,567,066 | +1.44(+1.85%) |
Feb 09, 2023 | 78.93 | 83.18 | 77.54 | 77.83 | 3,876,382 | -0.97(-1.23%) |
Feb 08, 2023 | 79.17 | 80.14 | 78.43 | 78.80 | 3,192,462 | -0.59(-0.74%) |
Feb 07, 2023 | 79.09 | 79.47 | 78.47 | 79.38 | 3,463,140 | +0.10(+0.12%) |
Feb 06, 2023 | 79.04 | 79.64 | 78.75 | 79.29 | 3,000,169 | +0.27(+0.34%) |
Feb 03, 2023 | 79.71 | 80.37 | 78.81 | 79.02 | 2,814,393 | -0.03(-0.04%) |
Feb 02, 2023 | 79.11 | 79.71 | 77.88 | 79.05 | 5,965,635 | -1.02(-1.27%) |