Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 72.30 | 74.15 | 72.25 | 73.71 | 1,121,283 | +1.22(+1.68%) |
Apr 27, 2023 | 72.20 | 73.03 | 71.62 | 72.49 | 1,462,654 | +0.39(+0.54%) |
Apr 26, 2023 | 72.63 | 73.40 | 71.45 | 72.10 | 1,364,852 | -1.10(-1.50%) |
Apr 25, 2023 | 73.95 | 74.47 | 73.16 | 73.19 | 1,646,617 | -1.43(-1.92%) |
Apr 24, 2023 | 73.29 | 75.20 | 73.29 | 74.63 | 1,598,973 | +1.34(+1.83%) |
Apr 21, 2023 | 73.82 | 73.94 | 72.92 | 73.29 | 1,142,395 | +0.05(+0.07%) |
Apr 20, 2023 | 73.05 | 73.39 | 72.03 | 73.24 | 1,342,158 | -0.65(-0.88%) |
Apr 19, 2023 | 73.61 | 73.93 | 73.01 | 73.89 | 1,492,526 | -0.61(-0.82%) |
Apr 18, 2023 | 74.40 | 74.64 | 73.59 | 74.50 | 1,327,528 | +0.35(+0.47%) |
Apr 17, 2023 | 75.58 | 75.69 | 73.81 | 74.15 | 1,420,069 | -1.37(-1.81%) |
Apr 14, 2023 | 74.53 | 75.68 | 74.53 | 75.52 | 1,154,502 | +1.25(+1.68%) |
Apr 13, 2023 | 73.67 | 74.37 | 73.37 | 74.27 | 975,113 | +0.48(+0.66%) |
Apr 12, 2023 | 74.35 | 74.62 | 73.67 | 73.79 | 1,274,617 | -0.19(-0.26%) |
Apr 11, 2023 | 73.78 | 74.78 | 73.53 | 73.98 | 1,175,149 | +0.89(+1.22%) |
Apr 10, 2023 | 72.84 | 73.85 | 72.55 | 73.09 | 1,039,390 | +0.46(+0.63%) |
Apr 06, 2023 | 73.30 | 73.30 | 72.39 | 72.63 | 1,060,089 | -0.34(-0.46%) |
Apr 05, 2023 | 72.34 | 73.03 | 71.24 | 72.97 | 2,204,220 | +0.58(+0.80%) |
Apr 04, 2023 | 72.94 | 73.32 | 70.99 | 72.39 | 1,702,219 | -0.71(-0.97%) |
Apr 03, 2023 | 72.89 | 75.20 | 72.85 | 73.10 | 2,582,212 | +2.38(+3.37%) |
Mar 31, 2023 | 69.56 | 70.81 | 69.42 | 70.71 | 2,327,641 | +1.30(+1.87%) |
Mar 30, 2023 | 69.79 | 70.08 | 68.95 | 69.41 | 839,700 | +0.44(+0.63%) |
Mar 29, 2023 | 69.16 | 69.64 | 68.49 | 68.98 | 1,221,558 | +0.87(+1.28%) |
Mar 28, 2023 | 67.17 | 68.41 | 67.17 | 68.11 | 1,358,849 | +0.41(+0.60%) |
Mar 27, 2023 | 66.70 | 68.29 | 66.21 | 67.70 | 1,543,234 | +2.25(+3.44%) |
Mar 24, 2023 | 63.47 | 65.66 | 62.86 | 65.45 | 1,552,304 | +0.65(+1.00%) |
Mar 23, 2023 | 66.36 | 67.26 | 64.26 | 64.80 | 1,193,170 | -1.31(-1.98%) |
Mar 22, 2023 | 68.69 | 68.97 | 66.09 | 66.11 | 1,854,890 | -2.67(-3.88%) |
Mar 21, 2023 | 67.93 | 69.09 | 67.56 | 68.77 | 2,022,662 | +2.26(+3.40%) |
Mar 20, 2023 | 65.59 | 67.37 | 65.46 | 66.52 | 1,856,547 | +1.11(+1.70%) |
Mar 17, 2023 | 66.18 | 67.27 | 64.36 | 65.40 | 5,502,749 | -1.16(-1.75%) |
Mar 16, 2023 | 64.64 | 66.74 | 63.56 | 66.56 | 2,901,677 | +0.50(+0.76%) |
Mar 15, 2023 | 67.62 | 67.64 | 64.77 | 66.06 | 3,050,335 | -4.09(-5.83%) |
Mar 14, 2023 | 70.53 | 72.30 | 69.11 | 70.15 | 1,587,631 | +0.16(+0.22%) |
Mar 13, 2023 | 69.59 | 71.65 | 67.95 | 70.00 | 1,926,345 | -1.30(-1.82%) |
Mar 10, 2023 | 72.88 | 73.39 | 71.16 | 71.29 | 1,400,988 | -1.60(-2.19%) |
Mar 09, 2023 | 74.62 | 75.34 | 72.79 | 72.89 | 1,319,433 | -1.21(-1.64%) |
Mar 08, 2023 | 74.64 | 75.24 | 73.10 | 74.11 | 1,094,163 | -0.56(-0.75%) |
Mar 07, 2023 | 75.82 | 75.90 | 74.47 | 74.67 | 1,527,291 | -1.40(-1.84%) |
Mar 06, 2023 | 76.42 | 76.69 | 75.63 | 76.06 | 1,824,612 | -0.75(-0.97%) |
Mar 03, 2023 | 74.54 | 77.26 | 74.28 | 76.81 | 2,039,354 | +1.93(+2.58%) |
Mar 02, 2023 | 73.66 | 75.05 | 73.17 | 74.88 | 1,819,362 | +0.93(+1.26%) |
Mar 01, 2023 | 72.35 | 74.13 | 71.77 | 73.95 | 1,927,952 | +2.12(+2.96%) |
Feb 28, 2023 | 73.28 | 73.69 | 71.77 | 71.83 | 1,823,690 | -1.12(-1.54%) |
Feb 27, 2023 | 73.86 | 74.07 | 72.50 | 72.95 | 1,585,605 | -0.48(-0.66%) |
Feb 24, 2023 | 73.21 | 74.02 | 72.71 | 73.44 | 1,836,747 | -0.69(-0.93%) |
Feb 23, 2023 | 74.63 | 74.71 | 73.07 | 74.12 | 2,219,591 | +0.88(+1.20%) |
Feb 22, 2023 | 70.73 | 75.50 | 70.68 | 73.24 | 3,399,912 | +2.20(+3.10%) |
Feb 21, 2023 | 71.11 | 71.96 | 70.25 | 71.04 | 2,098,434 | -0.63(-0.88%) |
Feb 17, 2023 | 72.85 | 72.95 | 71.12 | 71.67 | 1,482,033 | -2.07(-2.81%) |
Feb 16, 2023 | 73.44 | 74.86 | 73.02 | 73.75 | 1,308,540 | -0.41(-0.55%) |
Feb 15, 2023 | 74.00 | 74.50 | 72.98 | 74.15 | 1,244,170 | -0.70(-0.93%) |
Feb 14, 2023 | 73.78 | 75.06 | 73.18 | 74.85 | 1,238,218 | +0.56(+0.76%) |
Feb 13, 2023 | 74.14 | 74.76 | 73.39 | 74.29 | 1,617,583 | -0.11(-0.14%) |
Feb 10, 2023 | 72.95 | 74.42 | 72.55 | 74.40 | 2,159,713 | +2.30(+3.19%) |
Feb 09, 2023 | 73.09 | 73.52 | 71.88 | 72.10 | 1,302,958 | -0.77(-1.05%) |
Feb 08, 2023 | 72.11 | 73.13 | 71.86 | 72.86 | 1,416,211 | +0.55(+0.76%) |
Feb 07, 2023 | 70.56 | 72.52 | 69.92 | 72.31 | 1,382,311 | +2.01(+2.85%) |
Feb 06, 2023 | 71.02 | 71.52 | 69.87 | 70.31 | 2,173,621 | -0.85(-1.20%) |
Feb 03, 2023 | 72.26 | 73.22 | 70.84 | 71.16 | 1,126,859 | -1.32(-1.82%) |
Feb 02, 2023 | 73.22 | 73.44 | 71.68 | 72.48 | 1,955,288 | +0.18(+0.25%) |