Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 79.76 | 83.50 | 79.53 | 83.28 | 3,204,388 | +3.85(+4.85%) |
Apr 27, 2023 | 75.78 | 79.44 | 75.67 | 79.43 | 2,302,136 | +4.91(+6.59%) |
Apr 26, 2023 | 74.72 | 76.15 | 74.15 | 74.52 | 1,120,428 | -0.39(-0.52%) |
Apr 25, 2023 | 76.44 | 76.91 | 74.86 | 74.91 | 964,268 | -2.11(-2.74%) |
Apr 24, 2023 | 77.72 | 77.91 | 76.26 | 77.02 | 822,772 | -0.14(-0.19%) |
Apr 21, 2023 | 77.46 | 77.58 | 76.26 | 77.16 | 1,098,009 | +0.16(+0.21%) |
Apr 20, 2023 | 76.82 | 77.60 | 75.87 | 77.00 | 1,282,690 | -0.45(-0.59%) |
Apr 19, 2023 | 77.16 | 77.56 | 76.59 | 77.45 | 1,116,241 | -0.62(-0.79%) |
Apr 18, 2023 | 77.28 | 78.49 | 77.03 | 78.07 | 1,374,540 | +1.24(+1.62%) |
Apr 17, 2023 | 76.45 | 77.16 | 75.94 | 76.83 | 955,955 | +0.22(+0.29%) |
Apr 14, 2023 | 76.68 | 78.41 | 75.62 | 76.60 | 1,410,534 | +0.14(+0.18%) |
Apr 13, 2023 | 75.58 | 76.81 | 74.90 | 76.47 | 1,528,274 | +1.13(+1.50%) |
Apr 12, 2023 | 76.96 | 77.16 | 75.17 | 75.34 | 1,653,793 | -0.57(-0.75%) |
Apr 11, 2023 | 75.27 | 76.40 | 75.17 | 75.91 | 1,399,253 | +1.19(+1.59%) |
Apr 10, 2023 | 71.38 | 74.73 | 71.26 | 74.72 | 1,766,380 | +3.07(+4.28%) |
Apr 06, 2023 | 71.83 | 71.91 | 70.67 | 71.66 | 1,455,838 | -0.17(-0.24%) |
Apr 05, 2023 | 73.75 | 73.88 | 71.29 | 71.83 | 1,908,218 | -2.57(-3.45%) |
Apr 04, 2023 | 77.09 | 77.10 | 73.67 | 74.40 | 1,345,449 | -2.23(-2.91%) |
Apr 03, 2023 | 77.44 | 77.75 | 75.86 | 76.62 | 1,524,401 | -1.10(-1.41%) |
Mar 31, 2023 | 75.67 | 77.87 | 75.42 | 77.72 | 1,480,187 | +2.72(+3.63%) |
Mar 30, 2023 | 76.25 | 76.53 | 74.67 | 75.00 | 1,221,804 | -0.14(-0.19%) |
Mar 29, 2023 | 75.16 | 75.62 | 74.79 | 75.15 | 1,365,172 | +1.11(+1.50%) |
Mar 28, 2023 | 73.82 | 74.76 | 73.56 | 74.04 | 1,082,509 | +0.33(+0.44%) |
Mar 27, 2023 | 72.83 | 74.19 | 72.33 | 73.71 | 1,986,793 | +2.09(+2.92%) |
Mar 24, 2023 | 71.70 | 72.52 | 70.53 | 71.62 | 2,323,406 | -1.18(-1.62%) |
Mar 23, 2023 | 74.17 | 74.95 | 72.14 | 72.79 | 1,831,312 | -1.04(-1.41%) |
Mar 22, 2023 | 76.58 | 76.96 | 73.77 | 73.84 | 2,218,986 | -3.01(-3.92%) |
Mar 21, 2023 | 76.83 | 78.87 | 76.34 | 76.85 | 1,989,555 | +0.99(+1.31%) |
Mar 20, 2023 | 74.94 | 75.97 | 74.84 | 75.85 | 2,281,051 | +0.92(+1.22%) |
Mar 17, 2023 | 77.56 | 77.57 | 74.92 | 74.94 | 3,777,583 | -2.44(-3.15%) |
Mar 16, 2023 | 75.85 | 77.90 | 75.62 | 77.38 | 2,242,481 | +0.41(+0.53%) |
Mar 15, 2023 | 75.66 | 77.48 | 75.21 | 76.97 | 2,384,694 | -0.56(-0.72%) |
Mar 14, 2023 | 79.32 | 79.52 | 76.52 | 77.53 | 1,711,572 | +0.11(+0.14%) |
Mar 13, 2023 | 77.12 | 79.03 | 76.23 | 77.42 | 2,126,080 | -0.43(-0.56%) |
Mar 10, 2023 | 79.56 | 80.29 | 76.65 | 77.86 | 2,309,163 | -1.72(-2.16%) |
Mar 09, 2023 | 81.09 | 82.04 | 79.44 | 79.58 | 1,860,986 | -1.49(-1.84%) |
Mar 08, 2023 | 80.88 | 81.32 | 79.75 | 81.07 | 1,736,591 | -0.01(-0.01%) |
Mar 07, 2023 | 82.08 | 82.63 | 80.92 | 81.08 | 1,344,810 | -0.97(-1.19%) |
Mar 06, 2023 | 83.58 | 84.03 | 81.66 | 82.05 | 1,861,393 | -1.34(-1.61%) |
Mar 03, 2023 | 82.37 | 83.87 | 82.23 | 83.40 | 1,887,751 | +1.70(+2.08%) |
Mar 02, 2023 | 79.64 | 81.82 | 78.41 | 81.69 | 1,801,318 | +1.67(+2.09%) |
Mar 01, 2023 | 82.07 | 82.57 | 79.82 | 80.02 | 1,677,102 | -1.80(-2.20%) |
Feb 28, 2023 | 80.75 | 82.46 | 80.58 | 81.82 | 1,598,306 | +0.97(+1.21%) |
Feb 27, 2023 | 82.43 | 82.91 | 80.43 | 80.84 | 1,241,597 | -0.20(-0.25%) |
Feb 24, 2023 | 81.70 | 81.70 | 79.70 | 81.04 | 1,677,867 | -1.95(-2.35%) |
Feb 23, 2023 | 81.47 | 83.31 | 80.76 | 82.99 | 2,751,450 | +1.97(+2.43%) |
Feb 22, 2023 | 80.18 | 81.71 | 80.11 | 81.02 | 1,712,967 | +0.99(+1.24%) |
Feb 21, 2023 | 83.56 | 84.02 | 79.99 | 80.03 | 2,468,841 | -5.20(-6.10%) |
Feb 17, 2023 | 86.00 | 86.00 | 83.22 | 85.23 | 1,701,893 | -0.97(-1.13%) |
Feb 16, 2023 | 86.14 | 87.02 | 85.00 | 86.20 | 1,903,451 | -1.66(-1.89%) |
Feb 15, 2023 | 85.06 | 87.92 | 84.72 | 87.87 | 2,089,114 | +2.66(+3.12%) |
Feb 14, 2023 | 84.33 | 85.46 | 82.71 | 85.21 | 1,468,807 | -0.10(-0.11%) |
Feb 13, 2023 | 82.16 | 85.40 | 82.14 | 85.31 | 1,674,083 | +3.28(+4.00%) |
Feb 10, 2023 | 80.47 | 82.53 | 80.03 | 82.03 | 1,526,705 | +1.03(+1.27%) |
Feb 09, 2023 | 84.69 | 85.19 | 80.38 | 81.00 | 2,468,280 | -2.89(-3.44%) |
Feb 08, 2023 | 85.64 | 86.21 | 83.45 | 83.88 | 1,776,193 | -2.52(-2.92%) |
Feb 07, 2023 | 87.23 | 87.66 | 84.91 | 86.41 | 2,239,771 | -1.68(-1.91%) |
Feb 06, 2023 | 88.51 | 88.52 | 86.79 | 88.09 | 2,017,852 | -1.58(-1.76%) |
Feb 03, 2023 | 89.08 | 90.57 | 87.99 | 89.66 | 2,053,748 | -1.98(-2.16%) |
Feb 02, 2023 | 88.26 | 92.60 | 86.11 | 91.64 | 4,306,487 | +4.52(+5.19%) |