Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 72.97 | 73.03 | 71.11 | 72.29 | 1,518,626 | -0.53(-0.73%) |
Apr 27, 2023 | 72.71 | 74.54 | 71.10 | 72.82 | 1,384,174 | -1.29(-1.74%) |
Apr 26, 2023 | 74.00 | 74.85 | 72.71 | 74.11 | 1,120,228 | +0.33(+0.45%) |
Apr 25, 2023 | 73.87 | 74.78 | 73.52 | 73.78 | 462,595 | -0.09(-0.12%) |
Apr 24, 2023 | 73.69 | 74.56 | 73.69 | 73.87 | 446,111 | +0.16(+0.22%) |
Apr 21, 2023 | 74.00 | 74.68 | 73.66 | 73.71 | 416,664 | +0.73(+1.00%) |
Apr 20, 2023 | 72.68 | 73.02 | 69.67 | 72.98 | 1,238,607 | -2.31(-3.07%) |
Apr 19, 2023 | 75.22 | 76.48 | 74.74 | 75.29 | 692,377 | +0.00(+0.00%) |
Apr 18, 2023 | 75.99 | 76.27 | 75.20 | 75.29 | 394,315 | -0.38(-0.50%) |
Apr 17, 2023 | 75.49 | 75.83 | 75.18 | 75.67 | 383,575 | -0.07(-0.09%) |
Apr 14, 2023 | 75.65 | 76.04 | 74.84 | 75.74 | 336,982 | +0.35(+0.46%) |
Apr 13, 2023 | 74.54 | 75.41 | 74.18 | 75.39 | 285,751 | +1.19(+1.60%) |
Apr 12, 2023 | 74.87 | 74.91 | 74.08 | 74.20 | 236,697 | -0.21(-0.28%) |
Apr 11, 2023 | 73.12 | 74.64 | 72.59 | 74.41 | 509,137 | +1.14(+1.56%) |
Apr 10, 2023 | 72.72 | 73.54 | 71.17 | 73.27 | 393,105 | +0.51(+0.70%) |
Apr 06, 2023 | 72.99 | 73.19 | 72.50 | 72.76 | 388,400 | +0.12(+0.17%) |
Apr 05, 2023 | 71.66 | 73.14 | 71.47 | 72.64 | 458,301 | +1.00(+1.40%) |
Apr 04, 2023 | 72.66 | 72.82 | 70.88 | 71.64 | 598,868 | -0.91(-1.25%) |
Apr 03, 2023 | 72.67 | 72.95 | 71.88 | 72.55 | 359,876 | +0.30(+0.42%) |
Mar 31, 2023 | 71.60 | 72.29 | 71.00 | 72.25 | 629,798 | +1.00(+1.40%) |
Mar 30, 2023 | 71.17 | 71.69 | 70.61 | 71.25 | 426,719 | +0.74(+1.05%) |
Mar 29, 2023 | 71.40 | 71.40 | 70.44 | 70.51 | 310,170 | -0.28(-0.40%) |
Mar 28, 2023 | 70.76 | 71.29 | 68.95 | 70.79 | 374,059 | -0.17(-0.24%) |
Mar 27, 2023 | 70.76 | 71.48 | 70.50 | 70.96 | 389,324 | +0.80(+1.14%) |
Mar 24, 2023 | 68.93 | 70.51 | 68.73 | 70.16 | 380,858 | +0.72(+1.04%) |
Mar 23, 2023 | 69.78 | 70.36 | 69.01 | 69.44 | 347,640 | -0.36(-0.52%) |
Mar 22, 2023 | 70.68 | 71.46 | 69.79 | 69.80 | 331,361 | -1.16(-1.63%) |
Mar 21, 2023 | 70.98 | 71.76 | 70.37 | 70.96 | 510,887 | +0.51(+0.72%) |
Mar 20, 2023 | 70.03 | 70.66 | 69.37 | 70.45 | 720,981 | +0.99(+1.43%) |
Mar 17, 2023 | 70.21 | 70.53 | 69.11 | 69.46 | 815,817 | -0.77(-1.10%) |
Mar 16, 2023 | 67.49 | 70.45 | 66.87 | 70.23 | 711,035 | +1.77(+2.59%) |
Mar 15, 2023 | 67.78 | 69.15 | 67.50 | 68.46 | 587,631 | -0.70(-1.01%) |
Mar 14, 2023 | 69.07 | 69.44 | 68.36 | 69.16 | 456,945 | +0.81(+1.19%) |
Mar 13, 2023 | 68.32 | 68.95 | 67.47 | 68.35 | 678,791 | -0.63(-0.91%) |
Mar 10, 2023 | 69.85 | 70.16 | 68.78 | 68.98 | 607,964 | -1.01(-1.44%) |
Mar 09, 2023 | 72.68 | 72.73 | 69.99 | 69.99 | 638,926 | -2.36(-3.26%) |
Mar 08, 2023 | 72.04 | 72.74 | 71.67 | 72.35 | 869,241 | +0.39(+0.54%) |
Mar 07, 2023 | 73.32 | 73.33 | 70.66 | 71.96 | 1,058,870 | -1.38(-1.88%) |
Mar 06, 2023 | 73.44 | 74.15 | 72.69 | 73.34 | 974,478 | -1.09(-1.46%) |
Mar 03, 2023 | 72.96 | 75.03 | 72.66 | 74.43 | 820,225 | +1.68(+2.31%) |
Mar 02, 2023 | 74.01 | 74.20 | 72.28 | 72.75 | 755,599 | -1.56(-2.10%) |
Mar 01, 2023 | 72.38 | 75.28 | 72.26 | 74.31 | 1,305,056 | +1.80(+2.48%) |
Feb 28, 2023 | 77.74 | 77.74 | 71.58 | 72.51 | 3,033,070 | -7.98(-9.91%) |
Feb 27, 2023 | 80.01 | 81.08 | 79.02 | 80.49 | 720,144 | +0.24(+0.30%) |
Feb 24, 2023 | 80.00 | 80.75 | 79.48 | 80.25 | 394,015 | -0.24(-0.30%) |
Feb 23, 2023 | 80.84 | 81.29 | 79.86 | 80.49 | 369,884 | -0.18(-0.22%) |
Feb 22, 2023 | 81.12 | 81.94 | 80.48 | 80.67 | 384,783 | -0.20(-0.25%) |
Feb 21, 2023 | 81.81 | 82.16 | 80.40 | 80.87 | 383,967 | -1.18(-1.44%) |
Feb 17, 2023 | 81.49 | 82.73 | 81.29 | 82.05 | 315,253 | +0.31(+0.38%) |
Feb 16, 2023 | 80.97 | 82.57 | 79.42 | 81.74 | 331,774 | +0.54(+0.67%) |
Feb 15, 2023 | 80.57 | 81.41 | 79.88 | 81.20 | 398,089 | +0.31(+0.38%) |
Feb 14, 2023 | 80.87 | 81.53 | 80.33 | 80.89 | 363,423 | -0.21(-0.26%) |
Feb 13, 2023 | 81.41 | 81.53 | 80.74 | 81.10 | 332,831 | -0.20(-0.25%) |
Feb 10, 2023 | 80.26 | 81.94 | 80.03 | 81.30 | 495,329 | +1.04(+1.30%) |
Feb 09, 2023 | 81.47 | 82.84 | 80.17 | 80.26 | 355,432 | -0.86(-1.06%) |
Feb 08, 2023 | 81.48 | 82.78 | 80.45 | 81.12 | 603,586 | +0.01(+0.01%) |
Feb 07, 2023 | 79.88 | 81.33 | 78.43 | 81.11 | 600,418 | +0.85(+1.06%) |
Feb 06, 2023 | 80.82 | 81.06 | 79.17 | 80.26 | 686,032 | -0.70(-0.86%) |
Feb 03, 2023 | 81.76 | 82.47 | 80.25 | 80.96 | 760,354 | -0.76(-0.93%) |
Feb 02, 2023 | 83.86 | 84.32 | 80.26 | 81.72 | 1,179,593 | -2.34(-2.78%) |