Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.75 | 72.11 | 70.64 | 71.47 | 587,793 | -0.91(-1.26%) |
Apr 27, 2023 | 72.42 | 72.89 | 71.55 | 72.38 | 439,886 | +0.35(+0.49%) |
Apr 26, 2023 | 70.98 | 73.12 | 70.34 | 72.03 | 515,042 | +1.75(+2.49%) |
Apr 25, 2023 | 69.53 | 70.73 | 68.80 | 70.28 | 664,051 | +0.58(+0.83%) |
Apr 24, 2023 | 72.07 | 72.69 | 69.69 | 69.70 | 519,591 | -2.57(-3.56%) |
Apr 21, 2023 | 72.78 | 73.37 | 72.08 | 72.27 | 331,330 | -0.28(-0.39%) |
Apr 20, 2023 | 72.74 | 73.45 | 71.97 | 72.55 | 290,852 | -0.96(-1.31%) |
Apr 19, 2023 | 73.73 | 74.27 | 73.05 | 73.51 | 202,672 | -1.04(-1.40%) |
Apr 18, 2023 | 75.00 | 75.50 | 74.49 | 74.55 | 284,415 | +0.24(+0.32%) |
Apr 17, 2023 | 73.52 | 74.86 | 73.52 | 74.31 | 311,225 | +0.81(+1.10%) |
Apr 14, 2023 | 73.00 | 74.03 | 72.08 | 73.50 | 472,974 | +0.07(+0.10%) |
Apr 13, 2023 | 71.75 | 73.48 | 71.75 | 73.43 | 382,869 | +1.97(+2.76%) |
Apr 12, 2023 | 73.44 | 73.61 | 71.44 | 71.46 | 353,633 | -0.64(-0.89%) |
Apr 11, 2023 | 72.51 | 73.69 | 71.17 | 72.10 | 631,844 | -1.68(-2.28%) |
Apr 10, 2023 | 73.13 | 74.23 | 72.29 | 73.78 | 588,523 | -0.01(-0.01%) |
Apr 06, 2023 | 72.55 | 74.06 | 71.34 | 73.79 | 649,910 | +2.32(+3.25%) |
Apr 05, 2023 | 72.47 | 72.66 | 69.51 | 71.47 | 880,738 | -1.64(-2.24%) |
Apr 04, 2023 | 73.39 | 74.52 | 72.72 | 73.11 | 404,627 | -0.03(-0.04%) |
Apr 03, 2023 | 74.53 | 74.53 | 72.27 | 73.14 | 806,683 | -2.15(-2.86%) |
Mar 31, 2023 | 72.97 | 76.24 | 72.71 | 75.29 | 650,987 | +2.85(+3.93%) |
Mar 30, 2023 | 72.19 | 73.17 | 71.51 | 72.44 | 415,179 | +0.78(+1.09%) |
Mar 29, 2023 | 71.11 | 72.23 | 70.54 | 71.66 | 330,835 | +1.01(+1.43%) |
Mar 28, 2023 | 69.81 | 71.34 | 69.30 | 70.65 | 404,375 | +0.92(+1.32%) |
Mar 27, 2023 | 69.28 | 70.46 | 68.57 | 69.73 | 529,783 | +0.60(+0.87%) |
Mar 24, 2023 | 70.04 | 70.29 | 68.63 | 69.13 | 311,757 | -0.90(-1.29%) |
Mar 23, 2023 | 69.50 | 70.94 | 69.14 | 70.03 | 880,611 | +1.34(+1.95%) |
Mar 22, 2023 | 70.97 | 71.27 | 68.65 | 68.69 | 1,340,085 | -2.33(-3.28%) |
Mar 21, 2023 | 71.05 | 71.66 | 70.45 | 71.02 | 553,340 | +0.66(+0.94%) |
Mar 20, 2023 | 70.14 | 70.45 | 69.00 | 70.36 | 501,241 | +0.22(+0.31%) |
Mar 17, 2023 | 72.02 | 72.32 | 70.00 | 70.14 | 858,218 | -2.27(-3.13%) |
Mar 16, 2023 | 70.94 | 72.54 | 70.40 | 72.41 | 602,710 | +1.70(+2.40%) |
Mar 15, 2023 | 70.51 | 71.13 | 69.00 | 70.71 | 481,689 | -0.74(-1.04%) |
Mar 14, 2023 | 71.65 | 71.65 | 67.84 | 71.45 | 805,636 | +0.86(+1.22%) |
Mar 13, 2023 | 70.19 | 72.39 | 69.21 | 70.59 | 658,732 | -0.48(-0.68%) |
Mar 10, 2023 | 72.38 | 73.00 | 70.40 | 71.07 | 553,530 | -1.55(-2.13%) |
Mar 09, 2023 | 74.99 | 75.80 | 72.57 | 72.62 | 387,408 | -2.48(-3.30%) |
Mar 08, 2023 | 73.72 | 75.25 | 73.69 | 75.10 | 544,630 | +1.41(+1.91%) |
Mar 07, 2023 | 74.61 | 75.15 | 73.51 | 73.69 | 284,004 | -0.85(-1.14%) |
Mar 06, 2023 | 75.69 | 76.26 | 74.25 | 74.54 | 513,776 | -0.76(-1.01%) |
Mar 03, 2023 | 75.00 | 75.99 | 74.50 | 75.30 | 401,633 | +0.40(+0.53%) |
Mar 02, 2023 | 73.45 | 75.00 | 72.71 | 74.90 | 416,507 | +0.53(+0.71%) |
Mar 01, 2023 | 73.45 | 74.78 | 72.64 | 74.37 | 842,977 | +1.40(+1.92%) |
Feb 28, 2023 | 73.05 | 74.29 | 72.74 | 72.97 | 386,902 | -0.33(-0.45%) |
Feb 27, 2023 | 72.69 | 73.70 | 72.47 | 73.30 | 409,033 | +0.90(+1.24%) |
Feb 24, 2023 | 72.75 | 73.09 | 71.27 | 72.40 | 308,328 | -1.26(-1.71%) |
Feb 23, 2023 | 73.61 | 74.50 | 73.15 | 73.66 | 528,938 | +0.12(+0.16%) |
Feb 22, 2023 | 74.00 | 74.88 | 73.34 | 73.54 | 335,258 | -0.09(-0.12%) |
Feb 21, 2023 | 73.87 | 74.67 | 73.02 | 73.63 | 599,758 | -1.86(-2.46%) |
Feb 17, 2023 | 75.07 | 75.52 | 74.04 | 75.49 | 571,593 | +0.14(+0.19%) |
Feb 16, 2023 | 76.04 | 77.33 | 75.23 | 75.35 | 780,874 | -2.43(-3.12%) |
Feb 15, 2023 | 77.11 | 78.74 | 76.62 | 77.78 | 726,098 | +0.45(+0.58%) |
Feb 14, 2023 | 77.00 | 78.40 | 76.35 | 77.33 | 1,401,116 | +0.21(+0.27%) |
Feb 13, 2023 | 76.08 | 77.18 | 75.11 | 77.12 | 590,206 | +1.66(+2.20%) |
Feb 10, 2023 | 75.74 | 76.21 | 73.65 | 75.46 | 954,032 | -0.76(-1.00%) |
Feb 09, 2023 | 78.01 | 78.79 | 75.90 | 76.22 | 1,086,505 | -0.28(-0.37%) |
Feb 08, 2023 | 77.50 | 80.88 | 75.31 | 76.50 | 3,867,031 | +11.92(+18.46%) |
Feb 07, 2023 | 63.56 | 64.84 | 62.39 | 64.58 | 698,226 | +0.94(+1.48%) |
Feb 06, 2023 | 64.17 | 65.00 | 62.81 | 63.64 | 455,001 | -1.03(-1.59%) |
Feb 03, 2023 | 63.58 | 66.13 | 63.58 | 64.67 | 573,683 | -1.45(-2.19%) |
Feb 02, 2023 | 66.54 | 67.60 | 65.51 | 66.12 | 343,845 | +1.58(+2.45%) |