Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.77 | 76.48 | 74.77 | 75.52 | 583,405 | +0.44(+0.59%) |
Apr 27, 2023 | 74.94 | 75.49 | 73.24 | 75.08 | 1,100,758 | +0.68(+0.91%) |
Apr 26, 2023 | 74.44 | 75.39 | 73.95 | 74.40 | 785,143 | -0.63(-0.84%) |
Apr 25, 2023 | 76.40 | 76.71 | 75.02 | 75.03 | 498,278 | -2.08(-2.70%) |
Apr 24, 2023 | 76.62 | 77.47 | 76.37 | 77.11 | 373,599 | +0.28(+0.36%) |
Apr 21, 2023 | 77.08 | 77.09 | 76.15 | 76.83 | 362,922 | -0.12(-0.15%) |
Apr 20, 2023 | 76.16 | 77.70 | 76.04 | 76.95 | 325,398 | +0.01(+0.01%) |
Apr 19, 2023 | 76.32 | 77.05 | 75.66 | 76.94 | 551,574 | +0.20(+0.26%) |
Apr 18, 2023 | 77.18 | 77.57 | 76.33 | 76.75 | 615,200 | -0.04(-0.05%) |
Apr 17, 2023 | 76.02 | 77.19 | 76.02 | 76.79 | 391,266 | +0.69(+0.90%) |
Apr 14, 2023 | 76.06 | 76.92 | 75.63 | 76.10 | 590,286 | +0.51(+0.68%) |
Apr 13, 2023 | 76.10 | 76.19 | 74.22 | 75.59 | 1,169,840 | -0.66(-0.86%) |
Apr 12, 2023 | 76.38 | 76.96 | 75.81 | 76.25 | 466,594 | +0.75(+0.99%) |
Apr 11, 2023 | 75.30 | 76.52 | 75.08 | 75.50 | 688,690 | +0.83(+1.11%) |
Apr 10, 2023 | 72.32 | 74.69 | 72.07 | 74.67 | 1,399,107 | +2.26(+3.12%) |
Apr 06, 2023 | 73.77 | 73.77 | 72.40 | 72.41 | 708,145 | -1.26(-1.71%) |
Apr 05, 2023 | 75.60 | 75.69 | 72.78 | 73.67 | 831,694 | -2.56(-3.36%) |
Apr 04, 2023 | 80.33 | 80.36 | 75.89 | 76.24 | 673,989 | -3.79(-4.74%) |
Apr 03, 2023 | 80.15 | 80.86 | 78.95 | 80.03 | 449,968 | -0.28(-0.34%) |
Mar 31, 2023 | 79.38 | 80.49 | 79.14 | 80.30 | 376,815 | +1.57(+2.00%) |
Mar 30, 2023 | 79.51 | 80.12 | 78.68 | 78.73 | 286,262 | +0.08(+0.10%) |
Mar 29, 2023 | 78.54 | 79.03 | 77.65 | 78.65 | 424,148 | +1.36(+1.75%) |
Mar 28, 2023 | 76.63 | 77.79 | 76.50 | 77.30 | 268,233 | +0.42(+0.55%) |
Mar 27, 2023 | 76.28 | 77.25 | 75.33 | 76.87 | 407,867 | +2.00(+2.68%) |
Mar 24, 2023 | 74.52 | 75.15 | 73.52 | 74.87 | 504,276 | -0.85(-1.13%) |
Mar 23, 2023 | 76.24 | 77.87 | 74.80 | 75.72 | 655,392 | -0.25(-0.32%) |
Mar 22, 2023 | 78.32 | 79.42 | 75.91 | 75.97 | 587,679 | -2.68(-3.41%) |
Mar 21, 2023 | 76.64 | 79.27 | 75.93 | 78.65 | 1,092,734 | +3.85(+5.15%) |
Mar 20, 2023 | 73.88 | 75.56 | 73.30 | 74.80 | 763,804 | +2.09(+2.88%) |
Mar 17, 2023 | 76.58 | 76.62 | 72.28 | 72.71 | 1,564,829 | -4.82(-6.22%) |
Mar 16, 2023 | 75.94 | 78.34 | 75.69 | 77.53 | 626,841 | +0.37(+0.48%) |
Mar 15, 2023 | 79.00 | 79.28 | 75.75 | 77.16 | 780,333 | -4.15(-5.10%) |
Mar 14, 2023 | 81.50 | 82.41 | 80.17 | 81.31 | 519,166 | +2.09(+2.64%) |
Mar 13, 2023 | 79.10 | 80.38 | 78.06 | 79.21 | 479,175 | -1.61(-1.99%) |
Mar 10, 2023 | 84.30 | 84.30 | 80.42 | 80.82 | 597,106 | -3.61(-4.27%) |
Mar 09, 2023 | 87.03 | 87.51 | 84.26 | 84.43 | 432,186 | -2.30(-2.65%) |
Mar 08, 2023 | 85.55 | 86.89 | 85.40 | 86.73 | 619,226 | +1.16(+1.36%) |
Mar 07, 2023 | 86.43 | 87.13 | 85.50 | 85.57 | 576,523 | -0.59(-0.68%) |
Mar 06, 2023 | 87.28 | 87.85 | 85.66 | 86.16 | 737,845 | -0.88(-1.02%) |
Mar 03, 2023 | 86.51 | 87.27 | 86.17 | 87.04 | 431,997 | +0.90(+1.05%) |
Mar 02, 2023 | 84.20 | 86.42 | 83.81 | 86.14 | 373,918 | +1.38(+1.62%) |
Mar 01, 2023 | 83.91 | 85.61 | 83.54 | 84.76 | 520,509 | +0.80(+0.95%) |
Feb 28, 2023 | 84.36 | 85.39 | 83.96 | 83.97 | 589,420 | -0.31(-0.37%) |
Feb 27, 2023 | 84.83 | 85.49 | 84.03 | 84.28 | 754,534 | -0.23(-0.27%) |
Feb 24, 2023 | 83.01 | 84.56 | 83.01 | 84.51 | 601,271 | -0.09(-0.10%) |
Feb 23, 2023 | 84.42 | 85.09 | 83.46 | 84.60 | 307,437 | +0.38(+0.46%) |
Feb 22, 2023 | 83.71 | 84.86 | 83.71 | 84.21 | 414,983 | +0.41(+0.49%) |
Feb 21, 2023 | 85.15 | 85.15 | 83.48 | 83.80 | 988,897 | -1.49(-1.75%) |
Feb 17, 2023 | 84.38 | 85.33 | 83.85 | 85.30 | 458,728 | +0.43(+0.51%) |
Feb 16, 2023 | 83.99 | 85.64 | 83.60 | 84.86 | 431,332 | -0.96(-1.12%) |
Feb 15, 2023 | 83.66 | 86.03 | 83.56 | 85.82 | 479,009 | +1.58(+1.87%) |
Feb 14, 2023 | 83.40 | 84.72 | 83.05 | 84.25 | 589,636 | +0.61(+0.73%) |
Feb 13, 2023 | 82.33 | 84.11 | 81.94 | 83.64 | 625,918 | +1.38(+1.68%) |
Feb 10, 2023 | 81.15 | 82.32 | 81.06 | 82.26 | 520,622 | +0.78(+0.96%) |
Feb 09, 2023 | 83.56 | 84.12 | 81.17 | 81.48 | 971,264 | -1.33(-1.61%) |
Feb 08, 2023 | 83.24 | 84.15 | 82.16 | 82.81 | 816,395 | -0.94(-1.12%) |
Feb 07, 2023 | 82.52 | 84.47 | 81.27 | 83.75 | 1,316,540 | +2.39(+2.94%) |
Feb 06, 2023 | 82.62 | 82.95 | 77.69 | 81.36 | 1,670,775 | -3.60(-4.24%) |
Feb 03, 2023 | 84.56 | 85.54 | 84.30 | 84.96 | 845,509 | -0.24(-0.29%) |
Feb 02, 2023 | 82.95 | 85.25 | 82.85 | 85.21 | 1,073,467 | +3.15(+3.84%) |