Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.83 | 73.16 | 71.63 | 72.99 | 518,847 | +0.90(+1.25%) |
Apr 27, 2023 | 72.42 | 72.67 | 70.87 | 72.09 | 561,988 | +1.22(+1.72%) |
Apr 26, 2023 | 71.38 | 72.47 | 70.72 | 70.87 | 537,494 | -0.28(-0.40%) |
Apr 25, 2023 | 72.23 | 73.07 | 71.07 | 71.15 | 463,213 | -1.45(-2.00%) |
Apr 24, 2023 | 73.38 | 73.62 | 71.75 | 72.61 | 643,447 | -0.77(-1.05%) |
Apr 21, 2023 | 73.05 | 73.56 | 71.65 | 73.38 | 739,869 | +0.41(+0.56%) |
Apr 20, 2023 | 74.32 | 75.08 | 72.93 | 72.97 | 758,297 | -1.94(-2.59%) |
Apr 19, 2023 | 74.94 | 75.13 | 73.17 | 74.91 | 498,732 | -0.61(-0.81%) |
Apr 18, 2023 | 76.24 | 76.32 | 75.23 | 75.53 | 439,939 | -0.22(-0.30%) |
Apr 17, 2023 | 75.43 | 75.88 | 74.57 | 75.75 | 469,127 | +0.55(+0.73%) |
Apr 14, 2023 | 74.87 | 76.36 | 74.76 | 75.20 | 349,834 | +0.12(+0.16%) |
Apr 13, 2023 | 74.99 | 75.59 | 74.67 | 75.09 | 421,879 | +0.59(+0.79%) |
Apr 12, 2023 | 75.56 | 75.78 | 74.44 | 74.50 | 581,521 | -0.35(-0.47%) |
Apr 11, 2023 | 73.60 | 75.36 | 73.22 | 74.85 | 582,146 | +1.39(+1.89%) |
Apr 10, 2023 | 74.27 | 74.89 | 73.08 | 73.47 | 556,673 | -1.17(-1.57%) |
Apr 06, 2023 | 73.92 | 75.01 | 73.34 | 74.64 | 550,720 | +0.63(+0.86%) |
Apr 05, 2023 | 72.93 | 74.23 | 72.37 | 74.00 | 525,643 | +0.79(+1.08%) |
Apr 04, 2023 | 73.87 | 74.19 | 71.62 | 73.21 | 672,332 | -0.20(-0.27%) |
Apr 03, 2023 | 73.37 | 74.21 | 72.70 | 73.41 | 828,120 | +0.28(+0.39%) |
Mar 31, 2023 | 73.06 | 74.18 | 72.11 | 73.12 | 888,975 | +0.16(+0.21%) |
Mar 30, 2023 | 73.95 | 74.31 | 72.73 | 72.97 | 528,988 | -0.29(-0.40%) |
Mar 29, 2023 | 75.01 | 75.38 | 73.13 | 73.26 | 596,643 | -1.05(-1.42%) |
Mar 28, 2023 | 74.15 | 74.70 | 73.38 | 74.32 | 586,417 | +0.06(+0.08%) |
Mar 27, 2023 | 74.53 | 75.16 | 73.49 | 74.26 | 729,611 | -0.16(-0.21%) |
Mar 24, 2023 | 75.14 | 75.17 | 73.31 | 74.41 | 560,601 | -1.09(-1.45%) |
Mar 23, 2023 | 77.65 | 78.04 | 73.76 | 75.51 | 1,193,352 | -1.67(-2.16%) |
Mar 22, 2023 | 77.80 | 80.29 | 75.72 | 77.17 | 953,733 | -3.45(-4.28%) |
Mar 21, 2023 | 81.45 | 81.67 | 80.18 | 80.63 | 359,024 | +0.26(+0.33%) |
Mar 20, 2023 | 78.75 | 80.74 | 77.66 | 80.37 | 413,064 | +2.28(+2.92%) |
Mar 17, 2023 | 78.35 | 78.81 | 77.37 | 78.08 | 561,414 | -0.22(-0.29%) |
Mar 16, 2023 | 77.58 | 80.00 | 76.98 | 78.31 | 500,416 | -0.11(-0.14%) |
Mar 15, 2023 | 75.07 | 79.12 | 75.04 | 78.41 | 675,931 | +2.28(+3.00%) |
Mar 14, 2023 | 77.94 | 78.27 | 75.32 | 76.13 | 502,002 | +0.09(+0.12%) |
Mar 13, 2023 | 74.89 | 77.95 | 74.30 | 76.04 | 530,413 | +0.26(+0.35%) |
Mar 10, 2023 | 78.78 | 79.00 | 75.10 | 75.78 | 498,179 | -3.07(-3.90%) |
Mar 09, 2023 | 80.73 | 81.47 | 78.17 | 78.85 | 597,756 | -2.02(-2.50%) |
Mar 08, 2023 | 82.95 | 82.95 | 80.63 | 80.87 | 519,670 | -2.16(-2.60%) |
Mar 07, 2023 | 84.59 | 85.61 | 82.79 | 83.03 | 553,518 | -1.42(-1.69%) |
Mar 06, 2023 | 83.42 | 85.43 | 82.69 | 84.45 | 598,588 | +1.76(+2.12%) |
Mar 03, 2023 | 83.23 | 83.55 | 82.13 | 82.70 | 523,846 | -0.51(-0.61%) |
Mar 02, 2023 | 83.07 | 84.28 | 82.35 | 83.21 | 727,984 | -0.68(-0.81%) |
Mar 01, 2023 | 82.00 | 84.02 | 81.14 | 83.89 | 581,012 | +1.96(+2.39%) |
Feb 28, 2023 | 81.96 | 82.79 | 81.61 | 81.93 | 630,061 | +0.25(+0.31%) |
Feb 27, 2023 | 84.66 | 84.66 | 80.83 | 81.67 | 666,570 | -1.89(-2.27%) |
Feb 24, 2023 | 83.78 | 86.89 | 82.95 | 83.57 | 1,163,248 | -1.04(-1.23%) |
Feb 23, 2023 | 85.39 | 86.33 | 81.78 | 84.61 | 1,797,116 | -5.50(-6.11%) |
Feb 22, 2023 | 88.88 | 91.27 | 87.28 | 90.12 | 889,944 | +1.35(+1.52%) |
Feb 21, 2023 | 91.04 | 91.14 | 87.08 | 88.77 | 859,998 | -3.84(-4.14%) |
Feb 17, 2023 | 94.05 | 94.50 | 91.59 | 92.60 | 648,233 | -1.39(-1.47%) |
Feb 16, 2023 | 92.32 | 95.42 | 91.43 | 93.99 | 656,580 | +0.48(+0.51%) |
Feb 15, 2023 | 88.64 | 93.61 | 88.51 | 93.51 | 590,057 | +4.32(+4.85%) |
Feb 14, 2023 | 90.35 | 90.96 | 88.63 | 89.19 | 453,090 | -1.71(-1.88%) |
Feb 13, 2023 | 87.14 | 91.69 | 86.76 | 90.90 | 493,968 | +4.22(+4.86%) |
Feb 10, 2023 | 87.68 | 88.05 | 85.60 | 86.68 | 570,258 | -2.44(-2.74%) |
Feb 09, 2023 | 90.07 | 90.31 | 88.75 | 89.12 | 397,462 | -0.22(-0.25%) |
Feb 08, 2023 | 90.11 | 90.80 | 89.32 | 89.34 | 365,852 | -1.39(-1.53%) |
Feb 07, 2023 | 88.50 | 90.95 | 88.12 | 90.73 | 463,615 | +2.13(+2.40%) |
Feb 06, 2023 | 91.03 | 91.54 | 87.93 | 88.60 | 622,043 | -2.33(-2.56%) |
Feb 03, 2023 | 91.77 | 92.21 | 90.10 | 90.93 | 425,187 | -2.14(-2.30%) |
Feb 02, 2023 | 91.79 | 94.03 | 91.63 | 93.07 | 643,818 | +2.18(+2.39%) |