Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.31 | 79.71 | 77.01 | 79.14 | 1,497,117 | +2.22(+2.89%) |
Apr 27, 2023 | 75.93 | 77.53 | 75.48 | 76.92 | 1,244,875 | +0.99(+1.30%) |
Apr 26, 2023 | 75.63 | 76.34 | 74.50 | 75.93 | 1,383,947 | -0.47(-0.61%) |
Apr 25, 2023 | 78.06 | 78.07 | 75.95 | 76.40 | 1,339,274 | -2.54(-3.21%) |
Apr 24, 2023 | 77.60 | 79.20 | 77.24 | 78.94 | 1,061,510 | +1.55(+2.00%) |
Apr 21, 2023 | 77.45 | 77.45 | 76.48 | 77.39 | 1,144,996 | -0.14(-0.19%) |
Apr 20, 2023 | 76.83 | 77.54 | 76.34 | 77.53 | 1,119,699 | +0.07(+0.09%) |
Apr 19, 2023 | 76.57 | 77.87 | 76.27 | 77.46 | 798,505 | -0.41(-0.53%) |
Apr 18, 2023 | 78.06 | 78.48 | 77.23 | 77.88 | 971,916 | -0.22(-0.28%) |
Apr 17, 2023 | 78.49 | 78.68 | 77.71 | 78.10 | 1,469,098 | +0.58(+0.75%) |
Apr 14, 2023 | 77.08 | 77.79 | 76.92 | 77.51 | 2,096,951 | +0.43(+0.56%) |
Apr 13, 2023 | 75.27 | 77.42 | 75.24 | 77.08 | 1,861,528 | +1.39(+1.83%) |
Apr 12, 2023 | 75.86 | 76.59 | 75.24 | 75.69 | 1,309,027 | +0.17(+0.23%) |
Apr 11, 2023 | 74.25 | 75.54 | 73.96 | 75.52 | 1,590,961 | +1.30(+1.75%) |
Apr 10, 2023 | 72.87 | 75.47 | 72.72 | 74.22 | 1,515,840 | +2.16(+3.00%) |
Apr 06, 2023 | 73.10 | 73.29 | 71.75 | 72.06 | 884,414 | -1.38(-1.88%) |
Apr 05, 2023 | 73.68 | 74.29 | 72.25 | 73.43 | 1,353,877 | +0.39(+0.54%) |
Apr 04, 2023 | 73.96 | 74.16 | 71.79 | 73.04 | 1,485,098 | -0.54(-0.73%) |
Apr 03, 2023 | 74.61 | 75.62 | 72.41 | 73.58 | 1,459,728 | +0.79(+1.09%) |
Mar 31, 2023 | 72.48 | 73.40 | 72.12 | 72.78 | 922,547 | +1.01(+1.41%) |
Mar 30, 2023 | 72.43 | 72.51 | 71.27 | 71.77 | 1,004,404 | -0.12(-0.17%) |
Mar 29, 2023 | 73.06 | 73.06 | 71.72 | 71.89 | 1,113,708 | -0.65(-0.90%) |
Mar 28, 2023 | 71.79 | 73.74 | 71.62 | 72.54 | 1,017,987 | +0.39(+0.54%) |
Mar 27, 2023 | 71.25 | 72.91 | 70.38 | 72.15 | 1,280,526 | +1.03(+1.45%) |
Mar 24, 2023 | 69.46 | 71.88 | 69.08 | 71.12 | 1,633,404 | +1.10(+1.57%) |
Mar 23, 2023 | 70.93 | 71.56 | 69.14 | 70.02 | 1,863,021 | -0.60(-0.85%) |
Mar 22, 2023 | 71.79 | 72.19 | 70.46 | 70.62 | 1,231,027 | -1.11(-1.55%) |
Mar 21, 2023 | 71.46 | 72.53 | 70.37 | 71.73 | 1,337,185 | +1.15(+1.63%) |
Mar 20, 2023 | 69.12 | 71.56 | 68.85 | 70.58 | 1,729,223 | +1.60(+2.32%) |
Mar 17, 2023 | 69.19 | 69.74 | 67.99 | 68.98 | 2,861,960 | -1.13(-1.61%) |
Mar 16, 2023 | 67.02 | 70.39 | 66.70 | 70.11 | 1,999,365 | +1.52(+2.22%) |
Mar 15, 2023 | 68.47 | 69.66 | 66.76 | 68.59 | 2,503,115 | -2.93(-4.10%) |
Mar 14, 2023 | 71.31 | 73.24 | 70.46 | 71.52 | 1,017,943 | +0.44(+0.62%) |
Mar 13, 2023 | 70.08 | 72.50 | 69.18 | 71.08 | 1,380,228 | -0.88(-1.22%) |
Mar 10, 2023 | 73.12 | 74.07 | 71.42 | 71.96 | 1,248,964 | -1.29(-1.76%) |
Mar 09, 2023 | 75.38 | 76.25 | 73.22 | 73.25 | 1,113,346 | -1.82(-2.42%) |
Mar 08, 2023 | 75.38 | 76.67 | 74.30 | 75.07 | 1,562,180 | -0.71(-0.93%) |
Mar 07, 2023 | 75.85 | 76.55 | 75.22 | 75.78 | 1,331,638 | -0.30(-0.39%) |
Mar 06, 2023 | 77.55 | 78.03 | 75.30 | 76.08 | 2,704,254 | -3.25(-4.10%) |
Mar 03, 2023 | 75.87 | 79.42 | 75.87 | 79.33 | 1,900,836 | +1.97(+2.55%) |
Mar 02, 2023 | 76.67 | 77.62 | 75.96 | 77.36 | 1,495,331 | +0.70(+0.91%) |
Mar 01, 2023 | 75.49 | 77.27 | 74.47 | 76.66 | 1,641,781 | +0.50(+0.66%) |
Feb 28, 2023 | 77.72 | 77.99 | 74.94 | 76.16 | 2,347,109 | -1.06(-1.37%) |
Feb 27, 2023 | 81.07 | 81.61 | 76.77 | 77.22 | 2,109,138 | -3.27(-4.06%) |
Feb 24, 2023 | 76.15 | 80.68 | 75.73 | 80.49 | 2,762,465 | +4.22(+5.54%) |
Feb 23, 2023 | 76.34 | 77.68 | 74.91 | 76.27 | 2,199,707 | +1.15(+1.53%) |
Feb 22, 2023 | 75.87 | 76.46 | 73.45 | 75.12 | 3,135,876 | +1.56(+2.13%) |
Feb 21, 2023 | 74.85 | 75.24 | 72.73 | 73.55 | 2,608,728 | -1.93(-2.56%) |
Feb 17, 2023 | 77.57 | 77.86 | 75.02 | 75.49 | 1,882,015 | -3.60(-4.55%) |
Feb 16, 2023 | 78.65 | 80.49 | 77.95 | 79.09 | 1,805,956 | +0.71(+0.90%) |
Feb 15, 2023 | 78.28 | 79.07 | 77.48 | 78.38 | 1,180,876 | -0.67(-0.85%) |
Feb 14, 2023 | 78.74 | 79.68 | 77.99 | 79.05 | 914,934 | +0.38(+0.48%) |
Feb 13, 2023 | 77.91 | 79.16 | 77.40 | 78.67 | 1,154,247 | -0.35(-0.44%) |
Feb 10, 2023 | 78.49 | 79.09 | 77.05 | 79.02 | 1,805,245 | +1.56(+2.02%) |
Feb 09, 2023 | 77.49 | 78.37 | 76.52 | 77.46 | 1,577,556 | +0.19(+0.24%) |
Feb 08, 2023 | 80.11 | 80.84 | 76.58 | 77.27 | 2,193,259 | -2.93(-3.65%) |
Feb 07, 2023 | 78.43 | 80.26 | 78.05 | 80.20 | 1,674,111 | +2.10(+2.69%) |
Feb 06, 2023 | 79.74 | 80.14 | 77.57 | 78.10 | 1,270,034 | -1.64(-2.06%) |
Feb 03, 2023 | 80.82 | 81.86 | 79.17 | 79.74 | 1,860,561 | -0.83(-1.03%) |
Feb 02, 2023 | 79.50 | 80.94 | 78.70 | 80.57 | 1,988,461 | +1.60(+2.03%) |