Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.89 | 70.86 | 68.89 | 70.12 | 1,096,900 | +1.06(+1.53%) |
Apr 27, 2023 | 71.27 | 72.13 | 67.16 | 69.06 | 1,770,799 | -0.39(-0.56%) |
Apr 26, 2023 | 69.61 | 70.09 | 68.79 | 69.45 | 1,176,938 | -0.61(-0.87%) |
Apr 25, 2023 | 70.48 | 70.80 | 69.46 | 70.06 | 1,259,598 | -0.98(-1.37%) |
Apr 24, 2023 | 72.06 | 72.38 | 70.52 | 71.03 | 1,123,470 | -0.98(-1.36%) |
Apr 21, 2023 | 72.43 | 72.89 | 71.44 | 72.01 | 803,155 | -0.64(-0.88%) |
Apr 20, 2023 | 73.50 | 74.11 | 72.42 | 72.65 | 999,346 | -0.91(-1.23%) |
Apr 19, 2023 | 72.32 | 74.39 | 71.95 | 73.55 | 1,153,507 | +1.35(+1.88%) |
Apr 18, 2023 | 71.38 | 72.55 | 70.73 | 72.20 | 1,309,675 | +0.74(+1.03%) |
Apr 17, 2023 | 69.16 | 71.50 | 69.16 | 71.46 | 985,623 | +1.16(+1.64%) |
Apr 14, 2023 | 69.80 | 70.32 | 68.27 | 70.31 | 855,398 | +0.61(+0.87%) |
Apr 13, 2023 | 70.35 | 70.89 | 69.42 | 69.70 | 461,702 | -0.73(-1.03%) |
Apr 12, 2023 | 71.13 | 71.40 | 69.91 | 70.43 | 795,044 | -0.07(-0.10%) |
Apr 11, 2023 | 71.85 | 71.97 | 69.60 | 70.50 | 1,242,078 | -1.01(-1.41%) |
Apr 10, 2023 | 74.19 | 74.40 | 71.22 | 71.50 | 777,738 | -2.66(-3.59%) |
Apr 06, 2023 | 73.04 | 74.63 | 72.65 | 74.16 | 872,789 | +1.17(+1.60%) |
Apr 05, 2023 | 77.67 | 77.67 | 71.87 | 72.99 | 2,159,098 | -6.01(-7.61%) |
Apr 04, 2023 | 78.02 | 79.26 | 77.78 | 79.01 | 839,984 | +0.92(+1.17%) |
Apr 03, 2023 | 78.57 | 78.87 | 78.03 | 78.09 | 890,525 | -0.60(-0.76%) |
Mar 31, 2023 | 79.28 | 79.65 | 78.14 | 78.69 | 1,476,555 | +0.00(+0.00%) |
Mar 30, 2023 | 78.14 | 78.73 | 77.61 | 78.69 | 966,814 | +0.93(+1.19%) |
Mar 29, 2023 | 75.69 | 78.10 | 75.51 | 77.76 | 1,328,243 | +2.65(+3.53%) |
Mar 28, 2023 | 73.77 | 75.34 | 73.77 | 75.12 | 571,456 | +1.44(+1.96%) |
Mar 27, 2023 | 74.19 | 74.73 | 73.49 | 73.67 | 480,141 | -0.49(-0.66%) |
Mar 24, 2023 | 73.38 | 74.40 | 72.56 | 74.16 | 407,764 | +0.47(+0.64%) |
Mar 23, 2023 | 73.97 | 74.67 | 73.22 | 73.69 | 470,213 | -0.08(-0.11%) |
Mar 22, 2023 | 74.71 | 75.48 | 73.77 | 73.77 | 728,874 | -1.24(-1.66%) |
Mar 21, 2023 | 75.30 | 75.41 | 74.30 | 75.02 | 864,415 | +0.29(+0.39%) |
Mar 20, 2023 | 75.62 | 75.62 | 74.11 | 74.73 | 1,316,449 | -0.90(-1.19%) |
Mar 17, 2023 | 74.30 | 76.13 | 73.90 | 75.62 | 1,931,957 | +1.74(+2.36%) |
Mar 16, 2023 | 69.92 | 73.99 | 69.41 | 73.88 | 1,689,161 | +4.13(+5.93%) |
Mar 15, 2023 | 68.60 | 70.10 | 67.96 | 69.75 | 1,014,319 | +0.48(+0.69%) |
Mar 14, 2023 | 68.10 | 69.37 | 67.31 | 69.27 | 699,260 | +2.19(+3.27%) |
Mar 13, 2023 | 67.90 | 68.72 | 66.75 | 67.08 | 1,022,509 | -1.04(-1.52%) |
Mar 10, 2023 | 70.07 | 70.30 | 67.71 | 68.11 | 908,145 | -2.25(-3.20%) |
Mar 09, 2023 | 71.24 | 71.32 | 70.37 | 70.37 | 703,080 | -0.90(-1.26%) |
Mar 08, 2023 | 71.39 | 71.94 | 71.06 | 71.26 | 455,984 | -0.29(-0.40%) |
Mar 07, 2023 | 72.33 | 72.64 | 71.07 | 71.55 | 834,702 | -0.58(-0.80%) |
Mar 06, 2023 | 73.93 | 74.29 | 72.09 | 72.13 | 993,500 | -2.07(-2.79%) |
Mar 03, 2023 | 72.71 | 74.25 | 72.21 | 74.20 | 947,044 | +2.00(+2.77%) |
Mar 02, 2023 | 71.19 | 72.37 | 70.54 | 72.20 | 560,425 | +0.93(+1.30%) |
Mar 01, 2023 | 70.80 | 71.39 | 69.91 | 71.27 | 657,531 | +0.68(+0.96%) |
Feb 28, 2023 | 70.57 | 72.14 | 70.19 | 70.59 | 1,036,553 | +0.06(+0.08%) |
Feb 27, 2023 | 71.46 | 71.73 | 70.14 | 70.53 | 487,258 | -0.13(-0.18%) |
Feb 24, 2023 | 70.39 | 71.31 | 70.37 | 70.66 | 647,561 | -0.31(-0.43%) |
Feb 23, 2023 | 71.78 | 72.00 | 70.59 | 70.97 | 429,682 | -0.03(-0.04%) |
Feb 22, 2023 | 71.89 | 75.09 | 70.07 | 71.00 | 461,567 | -0.70(-0.97%) |
Feb 21, 2023 | 72.18 | 73.10 | 71.01 | 71.70 | 1,369,075 | -0.48(-0.66%) |
Feb 17, 2023 | 72.34 | 73.04 | 71.39 | 72.18 | 623,742 | -0.69(-0.94%) |
Feb 16, 2023 | 74.57 | 74.57 | 72.71 | 72.86 | 714,622 | -2.40(-3.18%) |
Feb 15, 2023 | 73.75 | 75.36 | 73.25 | 75.26 | 636,785 | +1.19(+1.61%) |
Feb 14, 2023 | 73.47 | 74.80 | 73.12 | 74.07 | 807,744 | +0.72(+0.98%) |
Feb 13, 2023 | 73.67 | 74.28 | 72.83 | 73.35 | 487,983 | +0.06(+0.08%) |
Feb 10, 2023 | 72.59 | 73.32 | 72.06 | 73.29 | 414,210 | +0.64(+0.88%) |
Feb 09, 2023 | 73.63 | 73.69 | 72.11 | 72.65 | 546,248 | -0.57(-0.77%) |
Feb 08, 2023 | 73.94 | 74.32 | 73.16 | 73.22 | 708,605 | -1.07(-1.45%) |
Feb 07, 2023 | 72.86 | 74.54 | 72.15 | 74.29 | 622,563 | +1.35(+1.85%) |
Feb 06, 2023 | 70.79 | 73.38 | 70.47 | 72.94 | 906,825 | +1.36(+1.90%) |
Feb 03, 2023 | 70.34 | 72.87 | 69.88 | 71.58 | 973,668 | +0.64(+0.90%) |
Feb 02, 2023 | 76.08 | 76.08 | 70.50 | 70.94 | 1,901,388 | -4.25(-5.65%) |