Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.42 | 75.64 | 74.64 | 75.18 | 2,717,207 | -0.29(-0.38%) |
Apr 27, 2023 | 74.99 | 75.53 | 74.62 | 75.47 | 1,938,346 | +0.85(+1.14%) |
Apr 26, 2023 | 75.79 | 76.37 | 74.22 | 74.62 | 2,434,397 | -1.76(-2.31%) |
Apr 25, 2023 | 76.26 | 76.76 | 76.10 | 76.39 | 1,278,151 | +0.06(+0.08%) |
Apr 24, 2023 | 76.03 | 76.35 | 75.60 | 76.32 | 1,541,870 | +0.51(+0.67%) |
Apr 21, 2023 | 76.39 | 76.45 | 75.31 | 75.82 | 1,624,811 | -0.07(-0.09%) |
Apr 20, 2023 | 76.45 | 76.82 | 75.47 | 75.88 | 3,062,264 | -0.51(-0.66%) |
Apr 19, 2023 | 75.65 | 76.89 | 75.58 | 76.39 | 3,688,481 | +0.95(+1.26%) |
Apr 18, 2023 | 74.74 | 75.58 | 74.74 | 75.44 | 4,292,248 | +0.50(+0.67%) |
Apr 17, 2023 | 74.21 | 74.95 | 73.88 | 74.94 | 2,275,709 | +0.94(+1.27%) |
Apr 14, 2023 | 74.40 | 74.75 | 73.80 | 73.99 | 1,942,333 | -0.84(-1.12%) |
Apr 13, 2023 | 74.10 | 75.15 | 73.38 | 74.83 | 2,028,021 | +0.39(+0.53%) |
Apr 12, 2023 | 75.13 | 75.23 | 74.11 | 74.44 | 2,211,623 | -0.39(-0.52%) |
Apr 11, 2023 | 74.88 | 75.10 | 74.33 | 74.83 | 2,122,089 | -0.26(-0.35%) |
Apr 10, 2023 | 74.47 | 75.25 | 74.28 | 75.09 | 1,463,650 | -0.02(-0.03%) |
Apr 06, 2023 | 74.41 | 75.27 | 74.39 | 75.11 | 2,456,414 | +1.06(+1.44%) |
Apr 05, 2023 | 73.01 | 74.54 | 73.01 | 74.05 | 2,785,727 | +1.39(+1.92%) |
Apr 04, 2023 | 72.49 | 72.90 | 71.98 | 72.65 | 2,150,001 | +0.33(+0.45%) |
Apr 03, 2023 | 72.94 | 73.22 | 72.21 | 72.33 | 3,215,924 | -0.76(-1.05%) |
Mar 31, 2023 | 72.51 | 73.10 | 72.33 | 73.09 | 2,734,466 | +0.77(+1.07%) |
Mar 30, 2023 | 72.15 | 72.95 | 71.90 | 72.32 | 2,279,335 | +0.54(+0.75%) |
Mar 29, 2023 | 70.86 | 72.04 | 70.86 | 71.78 | 2,390,031 | +1.45(+2.06%) |
Mar 28, 2023 | 69.65 | 70.87 | 69.51 | 70.33 | 1,496,449 | +0.55(+0.78%) |
Mar 27, 2023 | 69.75 | 70.24 | 69.26 | 69.78 | 2,238,532 | +0.74(+1.08%) |
Mar 24, 2023 | 67.60 | 69.11 | 67.48 | 69.04 | 2,436,480 | +1.49(+2.21%) |
Mar 23, 2023 | 68.40 | 68.88 | 67.00 | 67.54 | 3,743,895 | -1.12(-1.63%) |
Mar 22, 2023 | 69.91 | 70.27 | 68.66 | 68.66 | 3,152,959 | -1.74(-2.47%) |
Mar 21, 2023 | 71.17 | 71.29 | 69.03 | 70.40 | 5,523,084 | -0.35(-0.50%) |
Mar 20, 2023 | 69.91 | 71.00 | 69.87 | 70.75 | 4,351,951 | +1.04(+1.49%) |
Mar 17, 2023 | 70.94 | 70.99 | 69.63 | 69.71 | 8,339,528 | -1.61(-2.25%) |
Mar 16, 2023 | 69.85 | 71.36 | 69.71 | 71.31 | 3,238,995 | +1.12(+1.59%) |
Mar 15, 2023 | 69.97 | 70.75 | 69.39 | 70.20 | 3,056,370 | -0.23(-0.33%) |
Mar 14, 2023 | 69.85 | 71.37 | 69.85 | 70.43 | 3,687,111 | +1.38(+2.00%) |
Mar 13, 2023 | 68.97 | 71.50 | 68.72 | 69.05 | 4,800,886 | -0.07(-0.10%) |
Mar 10, 2023 | 71.06 | 71.46 | 68.92 | 69.12 | 3,029,803 | -1.68(-2.38%) |
Mar 09, 2023 | 71.34 | 72.12 | 70.58 | 70.80 | 3,020,944 | -0.48(-0.67%) |
Mar 08, 2023 | 71.11 | 71.50 | 70.69 | 71.28 | 2,277,598 | +0.15(+0.22%) |
Mar 07, 2023 | 72.62 | 72.70 | 70.77 | 71.13 | 2,610,350 | -1.32(-1.83%) |
Mar 06, 2023 | 72.35 | 73.04 | 72.16 | 72.45 | 2,226,783 | +0.08(+0.11%) |
Mar 03, 2023 | 71.56 | 72.39 | 70.58 | 72.37 | 2,364,633 | +1.06(+1.48%) |
Mar 02, 2023 | 70.48 | 71.37 | 69.85 | 71.31 | 2,747,078 | +0.40(+0.56%) |
Mar 01, 2023 | 71.55 | 71.74 | 69.95 | 70.92 | 4,017,112 | -1.01(-1.40%) |
Feb 28, 2023 | 73.60 | 73.67 | 71.23 | 71.92 | 7,572,509 | -2.36(-3.18%) |
Feb 27, 2023 | 74.78 | 75.75 | 73.92 | 74.28 | 2,486,755 | -0.19(-0.26%) |
Feb 24, 2023 | 73.98 | 74.73 | 73.42 | 74.48 | 2,245,786 | -0.18(-0.24%) |
Feb 23, 2023 | 74.74 | 75.28 | 74.03 | 74.66 | 2,125,263 | +0.24(+0.32%) |
Feb 22, 2023 | 74.38 | 75.47 | 73.91 | 74.42 | 2,052,725 | -0.12(-0.17%) |
Feb 21, 2023 | 75.53 | 75.53 | 74.42 | 74.54 | 2,356,225 | -1.47(-1.94%) |
Feb 17, 2023 | 75.60 | 76.89 | 75.11 | 76.02 | 3,850,633 | +0.49(+0.65%) |
Feb 16, 2023 | 75.00 | 75.84 | 74.38 | 75.53 | 2,236,770 | -0.44(-0.58%) |
Feb 15, 2023 | 74.84 | 76.05 | 74.69 | 75.97 | 2,165,560 | +0.74(+0.98%) |
Feb 14, 2023 | 75.59 | 76.15 | 75.02 | 75.23 | 1,868,469 | -0.45(-0.59%) |
Feb 13, 2023 | 75.47 | 75.97 | 75.34 | 75.67 | 1,483,712 | +0.31(+0.41%) |
Feb 10, 2023 | 73.52 | 75.41 | 73.31 | 75.36 | 2,279,304 | +2.10(+2.86%) |
Feb 09, 2023 | 74.29 | 74.88 | 73.20 | 73.27 | 2,945,524 | -0.80(-1.08%) |
Feb 08, 2023 | 74.77 | 74.82 | 73.56 | 74.06 | 2,205,506 | -1.29(-1.71%) |
Feb 07, 2023 | 74.92 | 75.49 | 74.15 | 75.35 | 1,889,822 | -0.26(-0.34%) |
Feb 06, 2023 | 74.50 | 75.77 | 74.35 | 75.61 | 1,815,207 | +0.83(+1.12%) |
Feb 03, 2023 | 76.77 | 77.16 | 74.17 | 74.77 | 3,047,853 | -2.51(-3.25%) |
Feb 02, 2023 | 77.11 | 77.70 | 75.88 | 77.28 | 4,045,991 | +0.60(+0.78%) |