Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 72.97 | 74.95 | 72.95 | 74.66 | 2,813,425 | +1.62(+2.21%) |
Apr 27, 2023 | 72.10 | 73.09 | 71.90 | 73.05 | 1,536,821 | +1.08(+1.50%) |
Apr 26, 2023 | 72.61 | 73.58 | 71.65 | 71.97 | 2,693,674 | -0.97(-1.33%) |
Apr 25, 2023 | 73.21 | 73.79 | 72.89 | 72.94 | 2,016,348 | -0.52(-0.70%) |
Apr 24, 2023 | 73.41 | 73.89 | 73.16 | 73.46 | 1,255,878 | -0.06(-0.08%) |
Apr 21, 2023 | 72.67 | 73.64 | 72.57 | 73.51 | 2,216,567 | +1.13(+1.56%) |
Apr 20, 2023 | 72.72 | 72.74 | 72.16 | 72.39 | 1,474,790 | -0.35(-0.48%) |
Apr 19, 2023 | 72.96 | 73.15 | 72.61 | 72.74 | 2,262,207 | -0.01(-0.01%) |
Apr 18, 2023 | 73.33 | 73.41 | 72.26 | 72.75 | 1,450,820 | -0.50(-0.68%) |
Apr 17, 2023 | 71.95 | 73.24 | 71.71 | 73.24 | 2,731,460 | +1.75(+2.45%) |
Apr 14, 2023 | 72.63 | 72.76 | 71.15 | 71.49 | 3,123,000 | -1.15(-1.58%) |
Apr 13, 2023 | 72.48 | 72.86 | 71.55 | 72.64 | 4,625,018 | -0.17(-0.23%) |
Apr 12, 2023 | 76.20 | 76.22 | 72.73 | 72.80 | 3,951,682 | -3.40(-4.46%) |
Apr 11, 2023 | 75.88 | 76.35 | 75.61 | 76.20 | 1,340,663 | +0.59(+0.78%) |
Apr 10, 2023 | 74.65 | 75.76 | 74.61 | 75.61 | 1,561,495 | +0.43(+0.57%) |
Apr 06, 2023 | 75.27 | 75.85 | 74.97 | 75.18 | 2,184,580 | -0.18(-0.23%) |
Apr 05, 2023 | 75.21 | 75.65 | 74.80 | 75.35 | 1,915,021 | +0.19(+0.26%) |
Apr 04, 2023 | 75.73 | 76.40 | 74.92 | 75.16 | 1,746,173 | -0.41(-0.54%) |
Apr 03, 2023 | 74.78 | 75.75 | 74.71 | 75.57 | 1,556,131 | +0.90(+1.20%) |
Mar 31, 2023 | 74.83 | 74.84 | 74.11 | 74.67 | 2,898,383 | +0.28(+0.38%) |
Mar 30, 2023 | 75.08 | 75.29 | 74.30 | 74.39 | 1,667,240 | -0.44(-0.58%) |
Mar 29, 2023 | 74.32 | 75.05 | 74.25 | 74.82 | 2,549,540 | +1.00(+1.35%) |
Mar 28, 2023 | 73.73 | 74.33 | 73.53 | 73.82 | 2,065,528 | +0.31(+0.42%) |
Mar 27, 2023 | 72.80 | 73.86 | 72.75 | 73.52 | 2,417,966 | +1.35(+1.88%) |
Mar 24, 2023 | 70.61 | 72.26 | 70.43 | 72.16 | 1,972,987 | +1.36(+1.93%) |
Mar 23, 2023 | 71.59 | 72.11 | 70.56 | 70.80 | 2,076,209 | -0.80(-1.12%) |
Mar 22, 2023 | 72.65 | 73.06 | 71.59 | 71.60 | 1,659,560 | -1.10(-1.52%) |
Mar 21, 2023 | 72.08 | 72.96 | 71.88 | 72.70 | 2,320,649 | +1.07(+1.50%) |
Mar 20, 2023 | 70.85 | 72.05 | 70.62 | 71.63 | 2,264,972 | +1.11(+1.58%) |
Mar 17, 2023 | 71.62 | 71.63 | 69.94 | 70.52 | 5,574,433 | -1.51(-2.09%) |
Mar 16, 2023 | 72.29 | 72.36 | 71.03 | 72.03 | 2,849,758 | -0.46(-0.64%) |
Mar 15, 2023 | 71.20 | 72.51 | 70.90 | 72.49 | 2,985,753 | +0.31(+0.43%) |
Mar 14, 2023 | 72.11 | 72.51 | 71.42 | 72.18 | 2,570,923 | +0.78(+1.10%) |
Mar 13, 2023 | 69.84 | 71.79 | 69.62 | 71.40 | 2,717,734 | +0.70(+0.98%) |
Mar 10, 2023 | 71.67 | 71.86 | 70.29 | 70.70 | 1,866,510 | -1.14(-1.59%) |
Mar 09, 2023 | 73.01 | 73.54 | 71.65 | 71.84 | 1,865,412 | -0.51(-0.71%) |
Mar 08, 2023 | 72.39 | 72.40 | 71.42 | 72.36 | 2,326,951 | -0.75(-1.03%) |
Mar 07, 2023 | 73.86 | 74.03 | 72.97 | 73.11 | 1,459,127 | -0.71(-0.96%) |
Mar 06, 2023 | 73.45 | 74.25 | 73.40 | 73.82 | 1,820,989 | +0.09(+0.12%) |
Mar 03, 2023 | 73.46 | 73.96 | 73.02 | 73.73 | 1,657,320 | +0.69(+0.94%) |
Mar 02, 2023 | 72.59 | 73.12 | 72.40 | 73.04 | 1,787,548 | +0.44(+0.61%) |
Mar 01, 2023 | 71.55 | 72.64 | 71.34 | 72.60 | 1,966,084 | +0.50(+0.70%) |
Feb 28, 2023 | 73.09 | 73.33 | 72.09 | 72.09 | 2,963,220 | -1.09(-1.49%) |
Feb 27, 2023 | 73.81 | 74.23 | 73.00 | 73.19 | 1,290,203 | -0.13(-0.17%) |
Feb 24, 2023 | 73.46 | 73.91 | 73.11 | 73.31 | 1,907,562 | -0.70(-0.94%) |
Feb 23, 2023 | 74.88 | 75.14 | 73.71 | 74.01 | 1,731,405 | -0.89(-1.19%) |
Feb 22, 2023 | 74.45 | 75.54 | 74.18 | 74.90 | 1,849,151 | +0.64(+0.86%) |
Feb 21, 2023 | 75.71 | 75.76 | 74.12 | 74.26 | 2,400,087 | -1.84(-2.41%) |
Feb 17, 2023 | 75.05 | 76.11 | 74.71 | 76.10 | 1,949,384 | +1.20(+1.60%) |
Feb 16, 2023 | 74.40 | 75.42 | 74.40 | 74.90 | 1,507,185 | +0.09(+0.12%) |
Feb 15, 2023 | 74.77 | 74.92 | 74.17 | 74.81 | 1,901,818 | -0.39(-0.51%) |
Feb 14, 2023 | 75.66 | 75.66 | 74.49 | 75.20 | 1,534,607 | -0.44(-0.58%) |
Feb 13, 2023 | 75.09 | 75.63 | 74.82 | 75.63 | 1,599,005 | +0.63(+0.84%) |
Feb 10, 2023 | 74.08 | 75.02 | 73.81 | 75.00 | 1,848,573 | +1.08(+1.46%) |
Feb 09, 2023 | 73.94 | 74.47 | 73.60 | 73.92 | 2,048,817 | +0.23(+0.31%) |
Feb 08, 2023 | 74.29 | 74.69 | 73.17 | 73.69 | 2,881,180 | -1.01(-1.35%) |
Feb 07, 2023 | 73.95 | 74.87 | 72.75 | 74.69 | 2,631,348 | +0.34(+0.46%) |
Feb 06, 2023 | 73.91 | 74.69 | 73.80 | 74.36 | 3,251,429 | +0.18(+0.25%) |
Feb 03, 2023 | 74.58 | 74.72 | 73.76 | 74.17 | 3,416,150 | -0.40(-0.53%) |
Feb 02, 2023 | 75.01 | 75.21 | 73.09 | 74.57 | 4,018,853 | -0.76(-1.01%) |