Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 76.02 | 77.01 | 75.74 | 76.96 | 2,381,883 | +1.19(+1.58%) |
Apr 27, 2023 | 74.03 | 75.78 | 74.03 | 75.77 | 2,171,780 | +1.77(+2.39%) |
Apr 26, 2023 | 73.93 | 74.75 | 73.59 | 74.00 | 2,776,150 | -0.21(-0.29%) |
Apr 25, 2023 | 72.90 | 74.48 | 72.64 | 74.21 | 2,313,655 | +1.03(+1.41%) |
Apr 24, 2023 | 73.79 | 73.89 | 72.34 | 73.18 | 1,903,044 | -0.29(-0.40%) |
Apr 21, 2023 | 73.91 | 74.05 | 72.91 | 73.48 | 1,538,568 | -0.24(-0.33%) |
Apr 20, 2023 | 74.03 | 74.14 | 73.11 | 73.72 | 1,275,703 | -0.36(-0.49%) |
Apr 19, 2023 | 72.74 | 74.14 | 72.72 | 74.08 | 1,334,621 | +0.78(+1.06%) |
Apr 18, 2023 | 73.03 | 73.38 | 72.52 | 73.30 | 1,397,172 | +0.20(+0.28%) |
Apr 17, 2023 | 72.07 | 73.12 | 72.01 | 73.10 | 1,804,821 | +1.12(+1.55%) |
Apr 14, 2023 | 72.70 | 72.98 | 71.56 | 71.98 | 1,726,280 | -0.40(-0.55%) |
Apr 13, 2023 | 72.60 | 72.82 | 71.23 | 72.38 | 2,092,121 | -0.13(-0.17%) |
Apr 12, 2023 | 73.01 | 73.21 | 72.28 | 72.50 | 1,892,965 | +0.28(+0.39%) |
Apr 11, 2023 | 72.07 | 73.03 | 71.51 | 72.22 | 2,438,930 | +1.48(+2.09%) |
Apr 10, 2023 | 69.21 | 70.78 | 68.89 | 70.75 | 1,343,539 | +1.23(+1.77%) |
Apr 06, 2023 | 69.63 | 70.10 | 68.48 | 69.51 | 1,912,720 | +0.96(+1.40%) |
Apr 05, 2023 | 68.35 | 69.23 | 68.13 | 68.55 | 1,659,464 | +0.17(+0.26%) |
Apr 04, 2023 | 69.84 | 70.01 | 68.09 | 68.37 | 2,213,366 | -1.31(-1.88%) |
Apr 03, 2023 | 69.91 | 70.58 | 69.11 | 69.69 | 2,781,983 | +0.04(+0.06%) |
Mar 31, 2023 | 69.22 | 69.72 | 68.28 | 69.65 | 3,755,441 | +0.72(+1.04%) |
Mar 30, 2023 | 68.62 | 69.16 | 68.15 | 68.93 | 1,657,301 | +0.96(+1.42%) |
Mar 29, 2023 | 67.79 | 68.71 | 67.69 | 67.97 | 2,042,222 | +1.16(+1.73%) |
Mar 28, 2023 | 65.54 | 67.16 | 65.14 | 66.81 | 2,116,792 | +0.86(+1.31%) |
Mar 27, 2023 | 66.06 | 66.42 | 65.59 | 65.95 | 1,816,905 | +0.39(+0.59%) |
Mar 24, 2023 | 63.58 | 65.64 | 63.32 | 65.56 | 1,622,898 | +1.67(+2.62%) |
Mar 23, 2023 | 64.40 | 65.47 | 63.79 | 63.89 | 1,795,032 | -0.40(-0.62%) |
Mar 22, 2023 | 67.02 | 67.20 | 64.22 | 64.28 | 2,529,187 | -3.13(-4.64%) |
Mar 21, 2023 | 67.68 | 68.23 | 67.08 | 67.41 | 2,537,477 | +0.25(+0.38%) |
Mar 20, 2023 | 67.17 | 67.91 | 66.70 | 67.16 | 3,100,289 | +0.37(+0.55%) |
Mar 17, 2023 | 68.20 | 69.13 | 66.63 | 66.79 | 5,084,708 | -2.04(-2.96%) |
Mar 16, 2023 | 68.53 | 69.32 | 67.44 | 68.83 | 3,001,884 | -0.39(-0.56%) |
Mar 15, 2023 | 68.68 | 69.30 | 67.95 | 69.22 | 2,700,697 | -0.30(-0.43%) |
Mar 14, 2023 | 68.56 | 69.56 | 68.15 | 69.52 | 2,416,017 | +2.28(+3.40%) |
Mar 13, 2023 | 65.31 | 67.67 | 64.82 | 67.24 | 2,789,750 | +1.34(+2.03%) |
Mar 10, 2023 | 69.79 | 70.26 | 65.79 | 65.90 | 4,226,747 | -4.49(-6.38%) |
Mar 09, 2023 | 72.38 | 72.81 | 70.32 | 70.39 | 4,727,660 | -2.21(-3.04%) |
Mar 08, 2023 | 71.59 | 73.30 | 71.48 | 72.59 | 1,783,509 | +0.73(+1.01%) |
Mar 07, 2023 | 72.90 | 72.90 | 71.66 | 71.86 | 4,969,184 | -1.19(-1.62%) |
Mar 06, 2023 | 73.45 | 73.82 | 72.77 | 73.05 | 2,965,272 | -0.12(-0.16%) |
Mar 03, 2023 | 72.73 | 73.68 | 72.57 | 73.16 | 2,037,897 | +0.93(+1.29%) |
Mar 02, 2023 | 70.73 | 72.33 | 70.64 | 72.23 | 1,727,048 | +1.22(+1.72%) |
Mar 01, 2023 | 71.45 | 71.61 | 69.47 | 71.01 | 2,744,072 | -1.00(-1.39%) |
Feb 28, 2023 | 72.53 | 72.70 | 71.81 | 72.01 | 4,801,221 | -0.15(-0.20%) |
Feb 27, 2023 | 72.91 | 73.46 | 71.62 | 72.15 | 1,234,928 | +0.01(+0.01%) |
Feb 24, 2023 | 72.27 | 72.91 | 71.27 | 72.14 | 2,000,458 | -1.25(-1.71%) |
Feb 23, 2023 | 73.10 | 73.66 | 72.36 | 73.40 | 1,743,986 | +0.53(+0.73%) |
Feb 22, 2023 | 74.38 | 75.05 | 72.75 | 72.87 | 2,282,896 | -1.16(-1.56%) |
Feb 21, 2023 | 74.33 | 74.69 | 73.07 | 74.02 | 2,387,842 | -0.56(-0.75%) |
Feb 17, 2023 | 75.45 | 75.64 | 74.30 | 74.58 | 2,640,135 | -0.63(-0.83%) |
Feb 16, 2023 | 71.52 | 75.68 | 71.03 | 75.21 | 3,049,056 | +2.25(+3.08%) |
Feb 15, 2023 | 72.33 | 73.07 | 72.08 | 72.96 | 1,935,427 | -0.03(-0.04%) |
Feb 14, 2023 | 72.76 | 73.61 | 72.41 | 72.99 | 1,801,120 | -0.13(-0.18%) |
Feb 13, 2023 | 72.65 | 73.50 | 72.54 | 73.13 | 1,347,814 | +0.59(+0.81%) |
Feb 10, 2023 | 71.05 | 72.84 | 70.87 | 72.54 | 2,092,868 | +1.24(+1.74%) |
Feb 09, 2023 | 72.80 | 72.80 | 70.94 | 71.30 | 2,577,307 | -0.97(-1.35%) |
Feb 08, 2023 | 72.02 | 72.69 | 71.60 | 72.27 | 1,712,541 | +0.08(+0.11%) |
Feb 07, 2023 | 71.38 | 72.89 | 71.07 | 72.19 | 2,420,662 | +0.39(+0.54%) |
Feb 06, 2023 | 72.20 | 72.62 | 71.00 | 71.81 | 2,062,176 | -1.25(-1.71%) |
Feb 03, 2023 | 72.42 | 73.12 | 71.61 | 73.06 | 1,710,944 | -0.43(-0.59%) |
Feb 02, 2023 | 72.74 | 73.93 | 72.10 | 73.49 | 2,003,729 | +1.34(+1.86%) |