Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.15 | 74.40 | 73.15 | 74.33 | 10,315,676 | +0.76(+1.03%) |
Apr 27, 2023 | 72.08 | 74.22 | 71.69 | 73.57 | 8,417,780 | +1.73(+2.40%) |
Apr 26, 2023 | 74.47 | 74.64 | 71.81 | 71.85 | 13,327,915 | -3.64(-4.82%) |
Apr 25, 2023 | 75.40 | 76.72 | 75.17 | 75.48 | 8,659,829 | -1.18(-1.54%) |
Apr 24, 2023 | 76.15 | 76.87 | 76.14 | 76.67 | 5,902,390 | +0.05(+0.06%) |
Apr 21, 2023 | 77.05 | 77.38 | 76.20 | 76.62 | 5,353,401 | +0.23(+0.30%) |
Apr 20, 2023 | 76.36 | 76.72 | 75.88 | 76.38 | 4,485,100 | -0.18(-0.24%) |
Apr 19, 2023 | 75.96 | 76.79 | 75.94 | 76.57 | 3,931,360 | +0.62(+0.82%) |
Apr 18, 2023 | 76.37 | 76.69 | 75.60 | 75.95 | 8,399,807 | -0.23(-0.31%) |
Apr 17, 2023 | 75.83 | 76.19 | 75.45 | 76.18 | 4,529,373 | +0.50(+0.67%) |
Apr 14, 2023 | 76.04 | 76.12 | 75.23 | 75.68 | 5,073,238 | -0.81(-1.05%) |
Apr 13, 2023 | 76.06 | 76.74 | 75.15 | 76.48 | 5,080,172 | +0.25(+0.33%) |
Apr 12, 2023 | 76.33 | 77.05 | 75.90 | 76.23 | 6,996,713 | +0.24(+0.32%) |
Apr 11, 2023 | 76.04 | 76.24 | 75.56 | 75.99 | 6,205,973 | -0.09(-0.11%) |
Apr 10, 2023 | 76.00 | 76.14 | 74.99 | 76.07 | 5,822,409 | -0.52(-0.68%) |
Apr 06, 2023 | 76.43 | 76.63 | 75.62 | 76.60 | 5,595,841 | +0.62(+0.82%) |
Apr 05, 2023 | 75.56 | 76.58 | 75.40 | 75.98 | 8,453,829 | +1.13(+1.52%) |
Apr 04, 2023 | 74.54 | 75.35 | 74.13 | 74.84 | 6,357,100 | +0.48(+0.64%) |
Apr 03, 2023 | 74.74 | 74.74 | 73.52 | 74.37 | 5,957,579 | -0.40(-0.53%) |
Mar 31, 2023 | 74.45 | 74.80 | 73.70 | 74.77 | 10,437,925 | +0.48(+0.64%) |
Mar 30, 2023 | 74.07 | 74.71 | 73.88 | 74.29 | 6,378,433 | +0.47(+0.63%) |
Mar 29, 2023 | 73.20 | 74.02 | 73.20 | 73.82 | 5,856,429 | +0.84(+1.16%) |
Mar 28, 2023 | 73.23 | 73.96 | 72.57 | 72.98 | 6,139,886 | -0.19(-0.27%) |
Mar 27, 2023 | 73.59 | 73.78 | 72.70 | 73.17 | 5,692,011 | -0.24(-0.33%) |
Mar 24, 2023 | 71.77 | 73.47 | 71.50 | 73.42 | 5,458,048 | +1.82(+2.55%) |
Mar 23, 2023 | 71.55 | 73.45 | 71.17 | 71.59 | 7,784,836 | -0.31(-0.43%) |
Mar 22, 2023 | 73.05 | 73.70 | 71.86 | 71.90 | 7,256,069 | -1.19(-1.63%) |
Mar 21, 2023 | 74.06 | 74.05 | 72.04 | 73.10 | 6,415,075 | -0.59(-0.80%) |
Mar 20, 2023 | 73.33 | 74.69 | 73.05 | 73.69 | 7,394,321 | +0.29(+0.40%) |
Mar 17, 2023 | 74.00 | 74.00 | 72.49 | 73.40 | 14,575,152 | -0.54(-0.73%) |
Mar 16, 2023 | 73.39 | 74.21 | 72.58 | 73.94 | 9,171,522 | +0.69(+0.94%) |
Mar 15, 2023 | 72.21 | 73.57 | 71.71 | 73.25 | 12,402,689 | +0.94(+1.30%) |
Mar 14, 2023 | 71.77 | 72.60 | 71.22 | 72.31 | 8,903,106 | +1.22(+1.72%) |
Mar 13, 2023 | 70.87 | 72.92 | 70.81 | 71.09 | 8,668,548 | +0.27(+0.38%) |
Mar 10, 2023 | 71.77 | 72.04 | 70.20 | 70.82 | 10,481,882 | -0.73(-1.02%) |
Mar 09, 2023 | 72.26 | 72.74 | 71.18 | 71.54 | 7,915,282 | -0.48(-0.66%) |
Mar 08, 2023 | 71.18 | 72.15 | 70.85 | 72.02 | 6,096,353 | +0.48(+0.68%) |
Mar 07, 2023 | 71.72 | 72.25 | 70.83 | 71.53 | 7,571,137 | -0.63(-0.87%) |
Mar 06, 2023 | 71.33 | 72.36 | 71.03 | 72.17 | 7,114,723 | +0.55(+0.77%) |
Mar 03, 2023 | 70.70 | 71.65 | 70.01 | 71.61 | 11,056,882 | +1.57(+2.24%) |
Mar 02, 2023 | 68.25 | 70.05 | 68.01 | 70.04 | 16,641,915 | +2.27(+3.35%) |
Mar 01, 2023 | 68.73 | 68.90 | 67.55 | 67.77 | 12,173,804 | -1.13(-1.63%) |
Feb 28, 2023 | 69.55 | 69.69 | 68.67 | 68.90 | 11,625,220 | -0.81(-1.15%) |
Feb 27, 2023 | 70.78 | 71.46 | 69.53 | 69.70 | 7,246,854 | -0.57(-0.82%) |
Feb 24, 2023 | 69.51 | 70.67 | 69.20 | 70.28 | 9,471,213 | +0.05(+0.07%) |
Feb 23, 2023 | 71.67 | 71.67 | 70.02 | 70.23 | 9,389,941 | -0.78(-1.10%) |
Feb 22, 2023 | 71.30 | 72.03 | 70.78 | 71.01 | 9,760,334 | +0.02(+0.03%) |
Feb 21, 2023 | 72.71 | 72.79 | 70.94 | 70.99 | 12,371,395 | -2.32(-3.17%) |
Feb 17, 2023 | 72.96 | 73.71 | 72.65 | 73.31 | 10,398,403 | +0.37(+0.50%) |
Feb 16, 2023 | 73.05 | 73.75 | 72.92 | 72.95 | 8,088,305 | -1.20(-1.62%) |
Feb 15, 2023 | 72.91 | 74.30 | 72.91 | 74.15 | 9,717,066 | +0.88(+1.20%) |
Feb 14, 2023 | 72.56 | 73.56 | 72.09 | 73.27 | 7,355,706 | +0.40(+0.54%) |
Feb 13, 2023 | 72.61 | 73.26 | 72.44 | 72.88 | 8,495,432 | +0.85(+1.18%) |
Feb 10, 2023 | 70.76 | 72.52 | 70.76 | 72.03 | 10,269,797 | +1.42(+2.01%) |
Feb 09, 2023 | 72.47 | 73.19 | 70.47 | 70.61 | 13,657,786 | -1.70(-2.35%) |
Feb 08, 2023 | 73.23 | 73.39 | 72.15 | 72.31 | 9,423,580 | -1.01(-1.38%) |
Feb 07, 2023 | 72.64 | 73.80 | 72.04 | 73.32 | 11,270,983 | +0.55(+0.75%) |
Feb 06, 2023 | 71.90 | 72.83 | 71.75 | 72.77 | 9,694,049 | +0.81(+1.13%) |
Feb 03, 2023 | 72.52 | 72.71 | 71.00 | 71.96 | 12,110,533 | -0.90(-1.23%) |
Feb 02, 2023 | 70.90 | 74.06 | 70.56 | 72.86 | 19,302,522 | +1.31(+1.83%) |