Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.16 | 74.41 | 73.16 | 74.35 | 10,313,355 | +0.76(+1.03%) |
Apr 27, 2023 | 72.09 | 74.24 | 71.71 | 73.59 | 8,415,886 | +1.73(+2.40%) |
Apr 26, 2023 | 74.49 | 74.66 | 71.82 | 71.86 | 13,324,917 | -3.64(-4.82%) |
Apr 25, 2023 | 75.41 | 76.74 | 75.19 | 75.50 | 8,657,881 | -1.18(-1.54%) |
Apr 24, 2023 | 76.17 | 76.89 | 76.16 | 76.68 | 5,901,062 | +0.05(+0.06%) |
Apr 21, 2023 | 77.07 | 77.40 | 76.22 | 76.63 | 5,352,196 | +0.23(+0.30%) |
Apr 20, 2023 | 76.37 | 76.74 | 75.89 | 76.40 | 4,484,091 | -0.18(-0.24%) |
Apr 19, 2023 | 75.98 | 76.80 | 75.96 | 76.59 | 3,930,475 | +0.62(+0.82%) |
Apr 18, 2023 | 76.38 | 76.71 | 75.62 | 75.97 | 8,397,918 | -0.23(-0.31%) |
Apr 17, 2023 | 75.85 | 76.21 | 75.47 | 76.20 | 4,528,354 | +0.50(+0.67%) |
Apr 14, 2023 | 76.05 | 76.14 | 75.25 | 75.69 | 5,072,097 | -0.81(-1.05%) |
Apr 13, 2023 | 76.08 | 76.76 | 75.17 | 76.50 | 5,079,029 | +0.25(+0.33%) |
Apr 12, 2023 | 76.34 | 77.07 | 75.92 | 76.25 | 6,995,139 | +0.24(+0.32%) |
Apr 11, 2023 | 76.05 | 76.26 | 75.58 | 76.00 | 6,204,577 | -0.09(-0.11%) |
Apr 10, 2023 | 76.01 | 76.16 | 75.00 | 76.09 | 5,821,099 | -0.52(-0.68%) |
Apr 06, 2023 | 76.45 | 76.64 | 75.64 | 76.62 | 5,594,582 | +0.62(+0.82%) |
Apr 05, 2023 | 75.58 | 76.60 | 75.42 | 75.99 | 8,451,927 | +1.14(+1.52%) |
Apr 04, 2023 | 74.56 | 75.37 | 74.15 | 74.86 | 6,355,670 | +0.48(+0.64%) |
Apr 03, 2023 | 74.75 | 74.75 | 73.54 | 74.38 | 5,956,238 | -0.40(-0.53%) |
Mar 31, 2023 | 74.47 | 74.82 | 73.71 | 74.78 | 10,435,576 | +0.48(+0.64%) |
Mar 30, 2023 | 74.08 | 74.72 | 73.91 | 74.31 | 6,376,998 | +0.47(+0.63%) |
Mar 29, 2023 | 73.22 | 74.03 | 73.22 | 73.84 | 5,855,111 | +0.84(+1.16%) |
Mar 28, 2023 | 73.25 | 73.98 | 72.59 | 73.00 | 6,138,505 | -0.19(-0.27%) |
Mar 27, 2023 | 73.61 | 73.79 | 72.72 | 73.19 | 5,690,730 | -0.24(-0.33%) |
Mar 24, 2023 | 71.78 | 73.49 | 71.51 | 73.43 | 5,456,820 | +1.82(+2.55%) |
Mar 23, 2023 | 71.57 | 73.46 | 71.18 | 71.61 | 7,783,085 | -0.31(-0.43%) |
Mar 22, 2023 | 73.06 | 73.71 | 71.88 | 71.92 | 7,254,436 | -1.19(-1.63%) |
Mar 21, 2023 | 74.07 | 74.07 | 72.06 | 73.11 | 6,413,653 | -0.59(-0.80%) |
Mar 20, 2023 | 73.35 | 74.70 | 73.06 | 73.70 | 7,392,658 | +0.29(+0.40%) |
Mar 17, 2023 | 74.02 | 74.02 | 72.51 | 73.41 | 14,571,873 | -0.54(-0.73%) |
Mar 16, 2023 | 73.40 | 74.23 | 72.60 | 73.96 | 9,169,459 | +0.69(+0.94%) |
Mar 15, 2023 | 72.23 | 73.58 | 71.72 | 73.27 | 12,399,898 | +0.94(+1.30%) |
Mar 14, 2023 | 71.78 | 72.62 | 71.24 | 72.33 | 8,901,102 | +1.22(+1.72%) |
Mar 13, 2023 | 70.88 | 72.94 | 70.82 | 71.10 | 8,666,598 | +0.27(+0.38%) |
Mar 10, 2023 | 71.78 | 72.06 | 70.21 | 70.83 | 10,479,524 | -0.73(-1.02%) |
Mar 09, 2023 | 72.28 | 72.75 | 71.20 | 71.56 | 7,913,501 | -0.48(-0.66%) |
Mar 08, 2023 | 71.19 | 72.16 | 70.86 | 72.04 | 6,094,981 | +0.49(+0.68%) |
Mar 07, 2023 | 71.74 | 72.27 | 70.84 | 71.55 | 7,569,433 | -0.63(-0.87%) |
Mar 06, 2023 | 71.35 | 72.38 | 71.05 | 72.18 | 7,113,122 | +0.55(+0.77%) |
Mar 03, 2023 | 70.72 | 71.67 | 70.03 | 71.63 | 11,054,395 | +1.57(+2.24%) |
Mar 02, 2023 | 68.26 | 70.07 | 68.03 | 70.06 | 16,638,171 | +2.27(+3.35%) |
Mar 01, 2023 | 68.75 | 68.92 | 67.56 | 67.79 | 12,171,065 | -1.13(-1.63%) |
Feb 28, 2023 | 69.56 | 69.71 | 68.69 | 68.91 | 11,622,605 | -0.81(-1.15%) |
Feb 27, 2023 | 70.79 | 71.47 | 69.54 | 69.72 | 7,245,224 | -0.57(-0.82%) |
Feb 24, 2023 | 69.52 | 70.69 | 69.21 | 70.29 | 9,469,082 | +0.05(+0.07%) |
Feb 23, 2023 | 71.69 | 71.69 | 70.03 | 70.24 | 9,387,828 | -0.78(-1.10%) |
Feb 22, 2023 | 71.31 | 72.05 | 70.80 | 71.02 | 9,758,138 | +0.02(+0.03%) |
Feb 21, 2023 | 72.72 | 72.80 | 70.96 | 71.01 | 12,368,611 | -2.32(-3.17%) |
Feb 17, 2023 | 72.97 | 73.72 | 72.66 | 73.33 | 10,396,063 | +0.37(+0.50%) |
Feb 16, 2023 | 73.07 | 73.76 | 72.93 | 72.96 | 8,086,485 | -1.20(-1.62%) |
Feb 15, 2023 | 72.92 | 74.31 | 72.92 | 74.17 | 9,714,880 | +0.88(+1.20%) |
Feb 14, 2023 | 72.58 | 73.58 | 72.10 | 73.29 | 7,354,051 | +0.40(+0.54%) |
Feb 13, 2023 | 72.63 | 73.27 | 72.45 | 72.89 | 8,493,520 | +0.85(+1.18%) |
Feb 10, 2023 | 70.77 | 72.54 | 70.77 | 72.05 | 10,267,486 | +1.42(+2.01%) |
Feb 09, 2023 | 72.49 | 73.20 | 70.49 | 70.63 | 13,654,713 | -1.70(-2.35%) |
Feb 08, 2023 | 73.24 | 73.41 | 72.16 | 72.33 | 9,421,459 | -1.01(-1.38%) |
Feb 07, 2023 | 72.65 | 73.82 | 72.06 | 73.34 | 11,268,447 | +0.55(+0.75%) |
Feb 06, 2023 | 71.91 | 72.84 | 71.77 | 72.79 | 9,691,868 | +0.81(+1.12%) |
Feb 03, 2023 | 72.54 | 72.72 | 71.02 | 71.98 | 12,107,808 | -0.90(-1.23%) |
Feb 02, 2023 | 70.92 | 74.07 | 70.57 | 72.88 | 19,298,178 | +1.31(+1.83%) |