Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.70 | 77.85 | 76.96 | 77.63 | 3,521,343 | -0.12(-0.15%) |
Apr 27, 2023 | 76.68 | 77.80 | 76.68 | 77.75 | 5,161,628 | +1.46(+1.91%) |
Apr 26, 2023 | 75.29 | 76.72 | 75.09 | 76.29 | 5,207,096 | +0.61(+0.81%) |
Apr 25, 2023 | 77.13 | 77.28 | 75.61 | 75.68 | 4,479,406 | -1.66(-2.15%) |
Apr 24, 2023 | 77.61 | 77.70 | 76.96 | 77.35 | 4,103,618 | +0.10(+0.13%) |
Apr 21, 2023 | 78.24 | 78.51 | 77.18 | 77.25 | 4,070,814 | -0.63(-0.81%) |
Apr 20, 2023 | 76.82 | 78.01 | 76.58 | 77.88 | 4,705,163 | +1.04(+1.36%) |
Apr 19, 2023 | 76.44 | 76.87 | 76.30 | 76.84 | 2,514,708 | +0.25(+0.32%) |
Apr 18, 2023 | 76.52 | 76.88 | 76.27 | 76.59 | 3,134,281 | +0.15(+0.19%) |
Apr 17, 2023 | 76.28 | 76.46 | 75.82 | 76.44 | 4,428,840 | +0.41(+0.54%) |
Apr 14, 2023 | 76.06 | 76.93 | 75.45 | 76.03 | 3,987,071 | -0.01(-0.01%) |
Apr 13, 2023 | 75.85 | 76.27 | 75.39 | 76.04 | 5,109,984 | +0.49(+0.65%) |
Apr 12, 2023 | 77.07 | 77.33 | 75.31 | 75.55 | 4,902,169 | -1.62(-2.09%) |
Apr 11, 2023 | 77.55 | 77.72 | 76.78 | 77.16 | 4,433,929 | -0.04(-0.05%) |
Apr 10, 2023 | 76.28 | 77.41 | 76.28 | 77.20 | 3,957,685 | +0.33(+0.42%) |
Apr 06, 2023 | 76.72 | 77.00 | 76.22 | 76.88 | 3,133,164 | +0.01(+0.01%) |
Apr 05, 2023 | 77.52 | 77.58 | 76.69 | 76.87 | 3,953,409 | -0.59(-0.76%) |
Apr 04, 2023 | 78.01 | 78.20 | 77.38 | 77.46 | 3,150,203 | -0.22(-0.28%) |
Apr 03, 2023 | 76.92 | 77.69 | 76.83 | 77.67 | 4,532,690 | +0.49(+0.64%) |
Mar 31, 2023 | 76.26 | 77.23 | 75.99 | 77.18 | 5,182,774 | +1.43(+1.89%) |
Mar 30, 2023 | 76.13 | 76.69 | 75.45 | 75.75 | 3,080,314 | +0.35(+0.47%) |
Mar 29, 2023 | 75.24 | 75.67 | 74.97 | 75.40 | 3,823,908 | +0.33(+0.45%) |
Mar 28, 2023 | 74.71 | 75.08 | 74.27 | 75.06 | 3,258,795 | +0.82(+1.10%) |
Mar 27, 2023 | 74.22 | 74.58 | 73.65 | 74.25 | 3,933,059 | +0.50(+0.68%) |
Mar 24, 2023 | 73.32 | 73.83 | 72.54 | 73.74 | 4,714,385 | +0.24(+0.32%) |
Mar 23, 2023 | 74.11 | 74.69 | 73.03 | 73.51 | 5,078,561 | -0.49(-0.67%) |
Mar 22, 2023 | 75.66 | 75.75 | 73.98 | 74.00 | 3,879,132 | -1.21(-1.61%) |
Mar 21, 2023 | 75.07 | 75.97 | 74.86 | 75.21 | 4,608,370 | +0.95(+1.27%) |
Mar 20, 2023 | 73.47 | 74.61 | 73.44 | 74.27 | 4,435,135 | +0.91(+1.24%) |
Mar 17, 2023 | 72.93 | 73.64 | 72.48 | 73.36 | 7,909,284 | -0.12(-0.16%) |
Mar 16, 2023 | 72.66 | 73.78 | 72.46 | 73.48 | 5,395,605 | +0.43(+0.59%) |
Mar 15, 2023 | 72.57 | 73.38 | 72.14 | 73.04 | 6,518,629 | -0.59(-0.80%) |
Mar 14, 2023 | 73.48 | 73.89 | 72.88 | 73.64 | 4,369,542 | +1.20(+1.66%) |
Mar 13, 2023 | 72.37 | 73.40 | 71.82 | 72.43 | 5,568,401 | -0.75(-1.02%) |
Mar 10, 2023 | 73.90 | 74.68 | 73.08 | 73.18 | 4,954,915 | -0.66(-0.89%) |
Mar 09, 2023 | 75.59 | 75.84 | 73.40 | 73.84 | 8,070,021 | -2.18(-2.86%) |
Mar 08, 2023 | 76.28 | 76.61 | 75.41 | 76.02 | 3,869,836 | +0.20(+0.26%) |
Mar 07, 2023 | 77.40 | 77.46 | 75.68 | 75.82 | 5,304,194 | -1.25(-1.62%) |
Mar 06, 2023 | 76.49 | 77.60 | 76.33 | 77.07 | 5,908,798 | +0.33(+0.44%) |
Mar 03, 2023 | 75.91 | 76.76 | 75.64 | 76.74 | 3,923,132 | +1.18(+1.56%) |
Mar 02, 2023 | 76.04 | 76.33 | 74.93 | 75.56 | 5,022,900 | -0.15(-0.20%) |
Mar 01, 2023 | 74.97 | 75.75 | 74.60 | 75.70 | 5,597,092 | +0.26(+0.34%) |
Feb 28, 2023 | 75.84 | 76.12 | 75.28 | 75.45 | 5,712,221 | -0.30(-0.39%) |
Feb 27, 2023 | 76.85 | 76.85 | 75.33 | 75.74 | 5,350,448 | -0.29(-0.38%) |
Feb 24, 2023 | 76.02 | 76.53 | 75.34 | 76.03 | 6,408,555 | -0.55(-0.72%) |
Feb 23, 2023 | 76.69 | 76.81 | 75.05 | 76.58 | 6,562,575 | +0.29(+0.37%) |
Feb 22, 2023 | 77.02 | 77.40 | 75.66 | 76.29 | 11,009,161 | -1.34(-1.73%) |
Feb 21, 2023 | 77.90 | 78.43 | 77.42 | 77.63 | 7,229,873 | -0.99(-1.27%) |
Feb 17, 2023 | 78.43 | 78.91 | 78.22 | 78.63 | 5,001,418 | +0.21(+0.26%) |
Feb 16, 2023 | 78.48 | 79.16 | 78.24 | 78.42 | 4,812,379 | -1.01(-1.28%) |
Feb 15, 2023 | 79.15 | 79.66 | 78.85 | 79.44 | 3,441,071 | -0.07(-0.09%) |
Feb 14, 2023 | 79.21 | 79.91 | 78.92 | 79.51 | 3,793,339 | +0.16(+0.20%) |
Feb 13, 2023 | 79.17 | 79.77 | 79.02 | 79.35 | 5,756,240 | +0.31(+0.39%) |
Feb 10, 2023 | 78.86 | 79.19 | 78.59 | 79.04 | 3,601,597 | -0.50(-0.63%) |
Feb 09, 2023 | 79.49 | 80.45 | 79.49 | 79.55 | 4,630,602 | +0.44(+0.56%) |
Feb 08, 2023 | 78.23 | 79.79 | 77.65 | 79.10 | 6,514,509 | +0.73(+0.94%) |
Feb 07, 2023 | 77.80 | 78.43 | 76.75 | 78.37 | 5,551,823 | -0.28(-0.36%) |
Feb 06, 2023 | 79.01 | 80.30 | 78.54 | 78.65 | 4,947,266 | -0.36(-0.46%) |
Feb 03, 2023 | 78.71 | 79.57 | 78.31 | 79.02 | 9,264,101 | +0.13(+0.16%) |
Feb 02, 2023 | 80.78 | 81.00 | 78.76 | 78.89 | 9,492,642 | -1.99(-2.46%) |