Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.26 | 71.24 | 69.80 | 71.14 | 4,576,545 | +1.16(+1.66%) |
Apr 27, 2023 | 70.84 | 70.95 | 68.52 | 69.98 | 7,947,324 | -2.25(-3.12%) |
Apr 26, 2023 | 73.14 | 73.33 | 71.78 | 72.23 | 4,424,787 | -0.25(-0.35%) |
Apr 25, 2023 | 74.98 | 74.98 | 72.47 | 72.49 | 6,076,782 | -2.83(-3.75%) |
Apr 24, 2023 | 74.81 | 75.32 | 71.69 | 75.31 | 2,987,695 | +0.46(+0.61%) |
Apr 21, 2023 | 75.15 | 75.19 | 74.24 | 74.86 | 3,778,971 | -0.68(-0.90%) |
Apr 20, 2023 | 75.77 | 76.72 | 75.00 | 75.54 | 6,567,151 | -1.83(-2.37%) |
Apr 19, 2023 | 78.16 | 78.16 | 76.68 | 77.37 | 3,024,479 | -1.35(-1.72%) |
Apr 18, 2023 | 79.42 | 80.17 | 77.99 | 78.72 | 3,504,398 | +0.22(+0.29%) |
Apr 17, 2023 | 76.83 | 78.66 | 76.76 | 78.50 | 2,923,123 | +0.98(+1.27%) |
Apr 14, 2023 | 78.30 | 79.34 | 76.80 | 77.52 | 2,911,598 | -0.58(-0.75%) |
Apr 13, 2023 | 77.25 | 78.64 | 76.43 | 78.10 | 2,960,538 | +0.89(+1.15%) |
Apr 12, 2023 | 79.23 | 79.51 | 77.06 | 77.21 | 2,469,298 | -1.30(-1.65%) |
Apr 11, 2023 | 79.10 | 79.49 | 78.34 | 78.51 | 2,910,800 | -0.02(-0.02%) |
Apr 10, 2023 | 76.20 | 78.72 | 75.94 | 78.53 | 3,213,463 | +1.82(+2.38%) |
Apr 06, 2023 | 76.47 | 77.88 | 75.39 | 76.71 | 3,506,326 | -0.80(-1.03%) |
Apr 05, 2023 | 78.94 | 78.94 | 76.20 | 77.51 | 6,363,260 | -2.07(-2.60%) |
Apr 04, 2023 | 80.95 | 80.96 | 78.76 | 79.57 | 4,307,202 | -1.04(-1.29%) |
Apr 03, 2023 | 81.43 | 82.19 | 79.80 | 80.62 | 3,524,106 | -1.04(-1.28%) |
Mar 31, 2023 | 80.40 | 81.80 | 80.17 | 81.66 | 3,196,168 | +0.97(+1.21%) |
Mar 30, 2023 | 79.97 | 80.99 | 79.57 | 80.68 | 3,648,275 | +1.86(+2.36%) |
Mar 29, 2023 | 77.39 | 79.45 | 76.92 | 78.82 | 4,840,124 | +2.93(+3.87%) |
Mar 28, 2023 | 75.46 | 75.94 | 74.24 | 75.89 | 4,370,928 | +0.30(+0.40%) |
Mar 27, 2023 | 77.57 | 77.77 | 75.04 | 75.59 | 7,390,363 | -1.83(-2.37%) |
Mar 24, 2023 | 79.32 | 79.72 | 76.91 | 77.42 | 5,630,186 | -2.75(-3.43%) |
Mar 23, 2023 | 79.93 | 81.67 | 78.63 | 80.17 | 5,070,891 | +1.64(+2.09%) |
Mar 22, 2023 | 80.17 | 81.60 | 78.43 | 78.53 | 5,178,601 | -1.68(-2.09%) |
Mar 21, 2023 | 80.90 | 81.66 | 79.39 | 80.21 | 3,869,799 | +0.00(+0.00%) |
Mar 20, 2023 | 78.99 | 80.73 | 78.53 | 80.21 | 3,925,244 | +1.54(+1.96%) |
Mar 17, 2023 | 80.13 | 80.15 | 77.87 | 78.67 | 9,010,671 | -1.50(-1.87%) |
Mar 16, 2023 | 78.07 | 80.70 | 77.47 | 80.17 | 6,438,873 | +1.70(+2.16%) |
Mar 15, 2023 | 79.97 | 80.20 | 77.05 | 78.47 | 6,226,449 | -2.66(-3.28%) |
Mar 14, 2023 | 80.66 | 81.59 | 79.76 | 81.13 | 5,949,931 | +1.91(+2.41%) |
Mar 13, 2023 | 78.54 | 80.28 | 78.05 | 79.22 | 5,938,492 | -0.28(-0.36%) |
Mar 10, 2023 | 81.73 | 81.94 | 79.25 | 79.50 | 4,849,890 | -1.65(-2.03%) |
Mar 09, 2023 | 82.47 | 83.61 | 80.98 | 81.15 | 4,938,471 | -1.23(-1.49%) |
Mar 08, 2023 | 80.05 | 82.51 | 80.05 | 82.38 | 5,703,881 | +2.35(+2.94%) |
Mar 07, 2023 | 80.67 | 81.69 | 79.26 | 80.03 | 4,478,142 | +0.14(+0.17%) |
Mar 06, 2023 | 81.04 | 81.50 | 79.51 | 79.89 | 3,532,551 | -0.61(-0.76%) |
Mar 03, 2023 | 79.19 | 80.77 | 78.38 | 80.51 | 5,131,445 | +1.51(+1.91%) |
Mar 02, 2023 | 77.55 | 79.50 | 76.96 | 79.00 | 3,483,282 | +0.26(+0.33%) |
Mar 01, 2023 | 79.31 | 79.88 | 78.54 | 78.73 | 3,470,403 | -0.24(-0.31%) |
Feb 28, 2023 | 78.41 | 80.01 | 78.23 | 78.98 | 3,814,924 | +0.40(+0.51%) |
Feb 27, 2023 | 79.35 | 79.54 | 78.38 | 78.58 | 3,257,757 | +0.92(+1.18%) |
Feb 24, 2023 | 78.05 | 78.36 | 77.43 | 77.66 | 4,391,386 | -1.48(-1.87%) |
Feb 23, 2023 | 79.39 | 79.81 | 77.74 | 79.14 | 4,967,036 | +1.38(+1.78%) |
Feb 22, 2023 | 79.08 | 79.14 | 77.16 | 77.76 | 4,100,253 | -0.88(-1.12%) |
Feb 21, 2023 | 80.28 | 81.10 | 78.34 | 78.64 | 6,971,643 | -2.52(-3.11%) |
Feb 17, 2023 | 81.87 | 81.98 | 80.43 | 81.16 | 4,856,486 | -0.99(-1.20%) |
Feb 16, 2023 | 82.17 | 83.14 | 81.82 | 82.15 | 4,904,297 | -1.23(-1.48%) |
Feb 15, 2023 | 81.81 | 83.47 | 81.67 | 83.38 | 4,138,477 | +1.00(+1.21%) |
Feb 14, 2023 | 80.97 | 83.25 | 80.61 | 82.38 | 4,691,358 | +0.53(+0.65%) |
Feb 13, 2023 | 80.44 | 81.98 | 80.36 | 81.85 | 4,554,664 | +1.68(+2.09%) |
Feb 10, 2023 | 81.61 | 81.69 | 79.54 | 80.17 | 6,482,044 | -2.22(-2.70%) |
Feb 09, 2023 | 83.66 | 84.26 | 81.79 | 82.39 | 4,926,995 | +0.10(+0.12%) |
Feb 08, 2023 | 83.29 | 83.88 | 82.11 | 82.29 | 4,316,167 | -1.68(-2.00%) |
Feb 07, 2023 | 82.14 | 84.43 | 81.68 | 83.97 | 6,582,003 | +1.99(+2.43%) |
Feb 06, 2023 | 81.81 | 83.70 | 81.33 | 81.98 | 5,986,530 | -0.84(-1.02%) |
Feb 03, 2023 | 81.26 | 85.18 | 81.05 | 82.83 | 9,206,205 | +0.79(+0.96%) |
Feb 02, 2023 | 79.61 | 82.45 | 79.59 | 82.04 | 9,153,754 | +3.27(+4.15%) |