Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.33 | 73.21 | 71.33 | 72.61 | 4,666 | +1.25(+1.76%) |
Apr 27, 2023 | 69.54 | 72.36 | 69.54 | 71.35 | 2,374 | +2.02(+2.92%) |
Apr 26, 2023 | 69.08 | 70.02 | 66.59 | 69.33 | 12,060 | +0.52(+0.75%) |
Apr 25, 2023 | 71.03 | 71.03 | 67.65 | 68.81 | 10,140 | -2.61(-3.65%) |
Apr 24, 2023 | 72.26 | 72.26 | 71.00 | 71.42 | 4,861 | -0.63(-0.88%) |
Apr 21, 2023 | 70.63 | 72.05 | 70.63 | 72.05 | 2,715 | +0.17(+0.23%) |
Apr 20, 2023 | 71.00 | 72.55 | 70.87 | 71.89 | 3,437 | +1.14(+1.61%) |
Apr 19, 2023 | 71.73 | 71.97 | 70.75 | 70.75 | 4,217 | -0.46(-0.64%) |
Apr 18, 2023 | 72.21 | 72.52 | 71.00 | 71.21 | 5,167 | -1.39(-1.92%) |
Apr 17, 2023 | 71.87 | 72.95 | 71.74 | 72.60 | 5,262 | +0.07(+0.09%) |
Apr 14, 2023 | 71.60 | 72.89 | 71.60 | 72.53 | 5,366 | +0.43(+0.59%) |
Apr 13, 2023 | 70.68 | 72.10 | 70.68 | 72.10 | 3,411 | +1.10(+1.55%) |
Apr 12, 2023 | 72.51 | 72.57 | 70.04 | 71.00 | 9,800 | -1.31(-1.82%) |
Apr 11, 2023 | 70.91 | 72.65 | 70.91 | 72.31 | 4,863 | +1.10(+1.54%) |
Apr 10, 2023 | 72.81 | 73.57 | 70.81 | 71.22 | 11,108 | -2.20(-2.99%) |
Apr 06, 2023 | 72.37 | 73.41 | 72.37 | 73.41 | 3,222 | +0.95(+1.32%) |
Apr 05, 2023 | 72.46 | 72.94 | 70.04 | 72.46 | 3,773 | +0.06(+0.08%) |
Apr 04, 2023 | 72.83 | 72.95 | 72.40 | 72.40 | 4,607 | -0.72(-0.98%) |
Apr 03, 2023 | 72.95 | 73.73 | 72.26 | 73.12 | 13,608 | -0.41(-0.56%) |
Mar 31, 2023 | 72.95 | 74.40 | 72.95 | 73.53 | 13,177 | +0.60(+0.83%) |
Mar 30, 2023 | 72.06 | 74.55 | 72.06 | 72.93 | 9,157 | +1.65(+2.32%) |
Mar 29, 2023 | 71.96 | 71.97 | 70.94 | 71.27 | 6,339 | -0.20(-0.29%) |
Mar 28, 2023 | 71.25 | 71.84 | 70.37 | 71.48 | 4,471 | -0.09(-0.12%) |
Mar 27, 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 2,375 | +1.03(+1.46%) |
Mar 24, 2023 | 69.83 | 70.72 | 69.83 | 70.53 | 5,709 | +0.67(+0.96%) |
Mar 23, 2023 | 70.76 | 71.32 | 69.86 | 69.86 | 5,451 | -1.20(-1.68%) |
Mar 22, 2023 | 70.14 | 71.49 | 70.14 | 71.06 | 6,476 | +0.59(+0.84%) |
Mar 21, 2023 | 71.97 | 71.97 | 70.32 | 70.47 | 4,521 | -0.08(-0.11%) |
Mar 20, 2023 | 71.40 | 71.50 | 70.29 | 70.54 | 8,906 | -1.85(-2.55%) |
Mar 17, 2023 | 72.76 | 72.95 | 70.70 | 72.39 | 7,042 | -0.37(-0.51%) |
Mar 16, 2023 | 71.26 | 73.04 | 70.97 | 72.76 | 9,781 | +1.02(+1.42%) |
Mar 15, 2023 | 72.56 | 72.56 | 70.03 | 71.74 | 3,439 | -1.49(-2.03%) |
Mar 14, 2023 | 73.81 | 73.94 | 73.23 | 73.23 | 13,812 | +0.18(+0.25%) |
Mar 13, 2023 | 75.03 | 77.56 | 73.04 | 73.04 | 8,068 | -2.87(-3.78%) |
Mar 10, 2023 | 74.89 | 76.70 | 74.46 | 75.91 | 7,266 | +0.35(+0.46%) |
Mar 09, 2023 | 75.27 | 75.99 | 74.11 | 75.56 | 7,859 | +0.77(+1.03%) |
Mar 08, 2023 | 74.16 | 75.51 | 74.06 | 74.79 | 4,975 | +0.13(+0.17%) |
Mar 07, 2023 | 73.92 | 75.91 | 73.92 | 74.67 | 6,057 | +0.59(+0.80%) |
Mar 06, 2023 | 76.35 | 76.35 | 73.33 | 74.07 | 8,887 | -2.36(-3.09%) |
Mar 03, 2023 | 76.24 | 76.44 | 75.70 | 76.44 | 4,414 | -0.11(-0.14%) |
Mar 02, 2023 | 74.76 | 76.55 | 74.75 | 76.55 | 2,722 | +2.13(+2.86%) |
Mar 01, 2023 | 74.41 | 75.38 | 74.08 | 74.41 | 5,994 | +0.14(+0.18%) |
Feb 28, 2023 | 73.68 | 75.09 | 73.68 | 74.28 | 3,130 | -0.57(-0.77%) |
Feb 27, 2023 | 75.54 | 75.54 | 74.03 | 74.85 | 6,370 | -0.06(-0.08%) |
Feb 24, 2023 | 74.38 | 74.91 | 74.06 | 74.91 | 2,844 | +0.53(+0.72%) |
Feb 23, 2023 | 74.41 | 74.41 | 73.69 | 74.38 | 5,950 | +0.02(+0.03%) |
Feb 22, 2023 | 74.89 | 76.08 | 74.14 | 74.36 | 9,068 | -0.38(-0.51%) |
Feb 21, 2023 | 76.88 | 76.88 | 74.28 | 74.74 | 12,977 | -2.92(-3.76%) |
Feb 17, 2023 | 76.43 | 79.52 | 75.38 | 77.65 | 18,561 | +1.70(+2.24%) |
Feb 16, 2023 | 73.11 | 75.95 | 72.98 | 75.95 | 9,819 | +3.16(+4.34%) |
Feb 15, 2023 | 73.45 | 73.45 | 72.79 | 72.79 | 3,781 | -1.33(-1.80%) |
Feb 14, 2023 | 75.37 | 75.37 | 72.48 | 74.13 | 10,345 | -0.63(-0.84%) |
Feb 13, 2023 | 75.57 | 76.51 | 74.75 | 74.75 | 9,697 | -0.52(-0.69%) |
Feb 10, 2023 | 74.91 | 76.14 | 74.77 | 75.28 | 13,161 | +0.47(+0.63%) |
Feb 09, 2023 | 73.35 | 74.80 | 73.35 | 74.80 | 4,998 | +1.43(+1.95%) |
Feb 08, 2023 | 74.53 | 74.53 | 72.48 | 73.37 | 6,653 | -0.42(-0.56%) |
Feb 07, 2023 | 72.92 | 74.51 | 72.92 | 73.79 | 6,627 | +0.93(+1.28%) |
Feb 06, 2023 | 72.19 | 73.21 | 72.19 | 72.85 | 8,193 | +0.71(+0.98%) |
Feb 03, 2023 | 71.35 | 73.21 | 71.35 | 72.14 | 5,922 | +0.65(+0.91%) |
Feb 02, 2023 | 70.35 | 73.19 | 70.35 | 71.50 | 13,718 | +2.07(+2.98%) |