Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 79.71 | 85.36 | 78.89 | 84.96 | 1,393,545 | +4.02(+4.96%) |
Apr 27, 2023 | 79.98 | 81.27 | 79.02 | 80.94 | 1,131,036 | +1.77(+2.23%) |
Apr 26, 2023 | 80.52 | 81.25 | 78.89 | 79.18 | 830,212 | -1.59(-1.97%) |
Apr 25, 2023 | 83.69 | 83.91 | 80.29 | 80.77 | 797,565 | -3.47(-4.12%) |
Apr 24, 2023 | 84.22 | 84.64 | 83.49 | 84.24 | 553,192 | +0.24(+0.29%) |
Apr 21, 2023 | 83.68 | 84.28 | 82.80 | 84.00 | 744,506 | +0.33(+0.39%) |
Apr 20, 2023 | 83.30 | 84.20 | 82.96 | 83.67 | 824,892 | -0.61(-0.73%) |
Apr 19, 2023 | 82.57 | 84.43 | 82.57 | 84.28 | 1,290,397 | +1.04(+1.25%) |
Apr 18, 2023 | 80.64 | 83.68 | 80.44 | 83.24 | 1,622,269 | +2.78(+3.46%) |
Apr 17, 2023 | 79.94 | 80.65 | 79.55 | 80.46 | 955,094 | +0.09(+0.11%) |
Apr 14, 2023 | 82.40 | 82.69 | 79.68 | 80.37 | 670,428 | -1.72(-2.09%) |
Apr 13, 2023 | 79.70 | 82.19 | 79.38 | 82.09 | 828,228 | +2.89(+3.65%) |
Apr 12, 2023 | 79.07 | 79.68 | 78.15 | 79.20 | 947,174 | +1.07(+1.37%) |
Apr 11, 2023 | 78.47 | 79.56 | 77.73 | 78.13 | 861,735 | +0.01(+0.01%) |
Apr 10, 2023 | 76.88 | 78.25 | 76.56 | 78.12 | 821,357 | +0.81(+1.04%) |
Apr 06, 2023 | 76.48 | 77.50 | 76.27 | 77.32 | 641,573 | +0.48(+0.62%) |
Apr 05, 2023 | 77.56 | 78.36 | 76.51 | 76.84 | 810,198 | -1.60(-2.04%) |
Apr 04, 2023 | 80.07 | 80.56 | 77.95 | 78.44 | 815,555 | -1.36(-1.70%) |
Apr 03, 2023 | 80.29 | 81.48 | 79.50 | 79.80 | 767,258 | -1.13(-1.40%) |
Mar 31, 2023 | 79.64 | 81.01 | 79.35 | 80.94 | 672,285 | +2.06(+2.61%) |
Mar 30, 2023 | 79.80 | 79.91 | 78.86 | 78.88 | 624,645 | -0.08(-0.10%) |
Mar 29, 2023 | 78.50 | 79.00 | 77.42 | 78.96 | 724,912 | +1.26(+1.62%) |
Mar 28, 2023 | 78.80 | 79.17 | 77.09 | 77.70 | 638,436 | -0.96(-1.22%) |
Mar 27, 2023 | 78.46 | 79.58 | 78.05 | 78.66 | 941,118 | +0.67(+0.86%) |
Mar 24, 2023 | 76.75 | 78.55 | 75.17 | 77.99 | 1,744,000 | +0.01(+0.01%) |
Mar 23, 2023 | 77.20 | 79.82 | 77.17 | 77.98 | 2,107,443 | +1.36(+1.77%) |
Mar 22, 2023 | 76.45 | 79.15 | 75.88 | 76.62 | 1,920,720 | +0.46(+0.60%) |
Mar 21, 2023 | 72.90 | 76.33 | 72.78 | 76.16 | 807,331 | +3.67(+5.06%) |
Mar 20, 2023 | 73.30 | 73.71 | 71.74 | 72.50 | 861,460 | -0.30(-0.41%) |
Mar 17, 2023 | 73.57 | 74.02 | 72.21 | 72.80 | 1,872,550 | -1.18(-1.60%) |
Mar 16, 2023 | 71.59 | 74.80 | 71.02 | 73.98 | 1,164,981 | +1.63(+2.25%) |
Mar 15, 2023 | 70.59 | 72.64 | 70.41 | 72.35 | 1,739,280 | -0.30(-0.41%) |
Mar 14, 2023 | 72.03 | 73.23 | 70.99 | 72.65 | 1,696,519 | +2.82(+4.04%) |
Mar 13, 2023 | 69.34 | 71.47 | 68.51 | 69.83 | 2,703,152 | -1.71(-2.39%) |
Mar 10, 2023 | 76.19 | 76.19 | 71.11 | 71.53 | 2,848,205 | -5.20(-6.78%) |
Mar 09, 2023 | 79.96 | 80.57 | 76.61 | 76.74 | 989,590 | -3.23(-4.03%) |
Mar 08, 2023 | 79.09 | 80.27 | 78.89 | 79.96 | 590,559 | +0.94(+1.19%) |
Mar 07, 2023 | 79.99 | 80.43 | 78.49 | 79.02 | 717,321 | -1.36(-1.70%) |
Mar 06, 2023 | 79.76 | 81.62 | 79.76 | 80.39 | 968,955 | +0.59(+0.73%) |
Mar 03, 2023 | 77.91 | 80.06 | 77.29 | 79.80 | 1,006,791 | +1.88(+2.41%) |
Mar 02, 2023 | 76.66 | 77.92 | 76.47 | 77.92 | 778,571 | +0.41(+0.53%) |
Mar 01, 2023 | 76.99 | 77.82 | 76.81 | 77.51 | 928,455 | +0.10(+0.12%) |
Feb 28, 2023 | 77.30 | 78.02 | 77.01 | 77.41 | 1,253,100 | +0.46(+0.60%) |
Feb 27, 2023 | 78.01 | 78.40 | 76.75 | 76.95 | 712,598 | -0.02(-0.02%) |
Feb 24, 2023 | 77.06 | 77.64 | 76.69 | 76.97 | 792,663 | -1.73(-2.20%) |
Feb 23, 2023 | 78.44 | 78.93 | 77.57 | 78.70 | 660,255 | +1.09(+1.41%) |
Feb 22, 2023 | 77.43 | 78.26 | 77.09 | 77.60 | 590,739 | +0.30(+0.38%) |
Feb 21, 2023 | 78.23 | 78.76 | 76.61 | 77.30 | 836,094 | -2.49(-3.12%) |
Feb 17, 2023 | 79.89 | 80.51 | 79.25 | 79.79 | 533,825 | -0.37(-0.47%) |
Feb 16, 2023 | 78.85 | 81.44 | 78.53 | 80.17 | 595,844 | -0.14(-0.18%) |
Feb 15, 2023 | 79.94 | 80.65 | 79.42 | 80.31 | 1,365,677 | -0.27(-0.33%) |
Feb 14, 2023 | 81.45 | 82.22 | 80.53 | 80.58 | 1,329,069 | -0.99(-1.21%) |
Feb 13, 2023 | 82.76 | 82.98 | 81.40 | 81.57 | 1,759,478 | -0.36(-0.45%) |
Feb 10, 2023 | 80.13 | 82.78 | 79.56 | 81.93 | 867,635 | +1.88(+2.35%) |
Feb 09, 2023 | 84.01 | 84.01 | 79.46 | 80.05 | 1,800,619 | -2.07(-2.53%) |
Feb 08, 2023 | 81.91 | 82.47 | 81.28 | 82.12 | 1,385,277 | -0.30(-0.36%) |
Feb 07, 2023 | 80.83 | 82.44 | 80.26 | 82.42 | 875,708 | +1.18(+1.45%) |
Feb 06, 2023 | 80.21 | 81.48 | 79.72 | 81.24 | 1,140,069 | -0.39(-0.48%) |
Feb 03, 2023 | 79.75 | 82.25 | 79.75 | 81.63 | 1,171,667 | +0.38(+0.47%) |
Feb 02, 2023 | 82.34 | 82.69 | 80.26 | 81.25 | 1,999,394 | -0.03(-0.04%) |