Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 79.22 | 79.23 | 79.16 | 79.23 | 4,486,064 | +0.09(+0.11%) |
Apr 27, 2023 | 79.21 | 79.23 | 79.11 | 79.15 | 3,580,562 | -0.15(-0.19%) |
Apr 26, 2023 | 79.40 | 79.41 | 79.24 | 79.30 | 4,982,801 | -0.10(-0.12%) |
Apr 25, 2023 | 79.23 | 79.43 | 79.22 | 79.40 | 3,497,980 | +0.31(+0.39%) |
Apr 24, 2023 | 79.05 | 79.11 | 79.05 | 79.09 | 1,976,867 | +0.09(+0.11%) |
Apr 21, 2023 | 79.13 | 79.13 | 78.99 | 79.00 | 3,472,805 | -0.05(-0.06%) |
Apr 20, 2023 | 79.02 | 79.06 | 79.00 | 79.05 | 4,763,157 | +0.19(+0.24%) |
Apr 19, 2023 | 78.90 | 78.92 | 78.85 | 78.86 | 6,143,404 | -0.07(-0.09%) |
Apr 18, 2023 | 78.95 | 79.00 | 78.91 | 78.93 | 3,706,170 | -0.02(-0.02%) |
Apr 17, 2023 | 78.99 | 79.00 | 78.92 | 78.95 | 3,415,708 | -0.12(-0.15%) |
Apr 14, 2023 | 79.11 | 79.11 | 79.02 | 79.06 | 3,278,496 | -0.18(-0.23%) |
Apr 13, 2023 | 79.30 | 79.35 | 79.22 | 79.24 | 3,475,245 | +0.05(+0.06%) |
Apr 12, 2023 | 79.23 | 79.25 | 79.14 | 79.20 | 6,317,717 | +0.09(+0.11%) |
Apr 11, 2023 | 79.16 | 79.16 | 79.04 | 79.11 | 2,825,637 | -0.01(-0.01%) |
Apr 10, 2023 | 79.16 | 79.18 | 79.11 | 79.12 | 3,839,746 | -0.28(-0.35%) |
Apr 06, 2023 | 79.44 | 79.49 | 79.38 | 79.40 | 4,840,247 | -0.03(-0.04%) |
Apr 05, 2023 | 79.49 | 79.65 | 79.42 | 79.43 | 7,815,656 | +0.11(+0.13%) |
Apr 04, 2023 | 79.06 | 79.35 | 79.06 | 79.32 | 5,087,769 | +0.18(+0.23%) |
Apr 03, 2023 | 78.96 | 79.14 | 78.94 | 79.14 | 9,967,839 | +0.10(+0.12%) |
Mar 31, 2023 | 78.92 | 79.04 | 78.90 | 79.04 | 6,706,058 | +0.10(+0.12%) |
Mar 30, 2023 | 78.86 | 78.95 | 78.85 | 78.95 | 4,238,135 | +0.01(+0.01%) |
Mar 29, 2023 | 78.89 | 78.98 | 78.88 | 78.94 | 4,207,147 | -0.03(-0.04%) |
Mar 28, 2023 | 78.99 | 79.02 | 78.94 | 78.96 | 9,942,163 | -0.09(-0.11%) |
Mar 27, 2023 | 79.11 | 79.17 | 79.03 | 79.05 | 4,098,042 | -0.34(-0.42%) |
Mar 24, 2023 | 79.56 | 79.60 | 79.34 | 79.39 | 8,979,650 | +0.04(+0.05%) |
Mar 23, 2023 | 79.17 | 79.39 | 79.12 | 79.35 | 5,125,290 | +0.23(+0.29%) |
Mar 22, 2023 | 78.72 | 79.13 | 78.68 | 79.12 | 8,319,295 | +0.37(+0.46%) |
Mar 21, 2023 | 78.80 | 78.89 | 78.73 | 78.75 | 5,031,878 | -0.30(-0.38%) |
Mar 20, 2023 | 79.22 | 79.24 | 78.98 | 79.05 | 5,101,319 | -0.10(-0.12%) |
Mar 17, 2023 | 78.90 | 79.24 | 78.89 | 79.15 | 8,970,139 | +0.39(+0.50%) |
Mar 16, 2023 | 79.12 | 79.17 | 78.71 | 78.75 | 8,861,704 | -0.32(-0.40%) |
Mar 15, 2023 | 79.13 | 79.28 | 78.90 | 79.07 | 13,940,733 | +0.46(+0.59%) |
Mar 14, 2023 | 78.58 | 78.70 | 78.40 | 78.61 | 19,181,124 | -0.30(-0.38%) |
Mar 13, 2023 | 78.74 | 78.93 | 78.58 | 78.91 | 12,536,469 | +0.78(+1.00%) |
Mar 10, 2023 | 78.01 | 78.14 | 77.93 | 78.13 | 11,006,378 | +0.42(+0.54%) |
Mar 09, 2023 | 77.58 | 77.72 | 77.57 | 77.70 | 6,708,307 | +0.25(+0.32%) |
Mar 08, 2023 | 77.53 | 77.57 | 77.43 | 77.45 | 7,928,864 | -0.04(-0.05%) |
Mar 07, 2023 | 77.69 | 77.69 | 77.48 | 77.49 | 7,013,853 | -0.16(-0.21%) |
Mar 06, 2023 | 77.72 | 77.73 | 77.65 | 77.66 | 4,014,749 | -0.04(-0.05%) |
Mar 03, 2023 | 77.70 | 77.70 | 77.62 | 77.69 | 6,283,594 | +0.05(+0.06%) |
Mar 02, 2023 | 77.60 | 77.66 | 77.58 | 77.65 | 6,886,654 | +0.03(+0.04%) |
Mar 01, 2023 | 77.69 | 77.72 | 77.61 | 77.62 | 5,598,631 | -0.14(-0.18%) |
Feb 28, 2023 | 77.73 | 77.78 | 77.71 | 77.76 | 4,143,437 | -0.02(-0.02%) |
Feb 27, 2023 | 77.77 | 77.78 | 77.74 | 77.78 | 3,380,980 | +0.07(+0.09%) |
Feb 24, 2023 | 77.75 | 77.76 | 77.68 | 77.71 | 4,363,687 | -0.16(-0.21%) |
Feb 23, 2023 | 77.85 | 77.88 | 77.82 | 77.88 | 4,241,537 | +0.05(+0.06%) |
Feb 22, 2023 | 77.85 | 77.88 | 77.81 | 77.83 | 4,050,876 | +0.04(+0.05%) |
Feb 21, 2023 | 77.85 | 77.86 | 77.79 | 77.79 | 6,652,257 | -0.15(-0.20%) |
Feb 17, 2023 | 77.87 | 77.94 | 77.85 | 77.94 | 3,930,671 | +0.07(+0.09%) |
Feb 16, 2023 | 77.88 | 77.93 | 77.85 | 77.88 | 6,334,188 | +0.01(+0.01%) |
Feb 15, 2023 | 77.87 | 77.90 | 77.85 | 77.87 | 5,234,534 | +0.01(+0.01%) |
Feb 14, 2023 | 77.92 | 77.96 | 77.86 | 77.86 | 8,215,694 | -0.16(-0.21%) |
Feb 13, 2023 | 77.97 | 78.02 | 77.97 | 78.02 | 5,139,402 | +0.02(+0.02%) |
Feb 10, 2023 | 78.07 | 78.08 | 78.00 | 78.00 | 5,255,913 | -0.04(-0.05%) |
Feb 09, 2023 | 78.13 | 78.14 | 78.02 | 78.04 | 4,508,152 | -0.06(-0.07%) |
Feb 08, 2023 | 78.09 | 78.12 | 78.05 | 78.10 | 5,325,046 | +0.03(+0.04%) |
Feb 07, 2023 | 78.09 | 78.17 | 78.03 | 78.07 | 5,092,192 | +0.04(+0.05%) |
Feb 06, 2023 | 78.11 | 78.13 | 78.03 | 78.03 | 4,246,391 | -0.22(-0.28%) |
Feb 03, 2023 | 78.35 | 78.37 | 78.25 | 78.25 | 7,469,831 | -0.29(-0.37%) |
Feb 02, 2023 | 78.59 | 78.60 | 78.51 | 78.54 | 10,756,405 | +0.01(+0.01%) |