Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.49 | 76.19 | 74.49 | 75.24 | 585,575 | +0.44(+0.59%) |
Apr 27, 2023 | 74.66 | 75.21 | 72.97 | 74.80 | 1,104,853 | +0.68(+0.91%) |
Apr 26, 2023 | 74.16 | 75.11 | 73.68 | 74.12 | 788,064 | -0.63(-0.84%) |
Apr 25, 2023 | 76.12 | 76.42 | 74.74 | 74.75 | 500,132 | -2.08(-2.70%) |
Apr 24, 2023 | 76.33 | 77.19 | 76.09 | 76.82 | 374,989 | +0.27(+0.36%) |
Apr 21, 2023 | 76.79 | 76.80 | 75.86 | 76.55 | 364,272 | -0.12(-0.15%) |
Apr 20, 2023 | 75.87 | 77.41 | 75.76 | 76.67 | 326,608 | +0.01(+0.01%) |
Apr 19, 2023 | 76.04 | 76.76 | 75.38 | 76.66 | 553,626 | +0.20(+0.26%) |
Apr 18, 2023 | 76.89 | 77.28 | 76.05 | 76.46 | 617,489 | -0.04(-0.05%) |
Apr 17, 2023 | 75.74 | 76.90 | 75.74 | 76.50 | 392,722 | +0.69(+0.90%) |
Apr 14, 2023 | 75.78 | 76.64 | 75.35 | 75.82 | 592,482 | +0.51(+0.68%) |
Apr 13, 2023 | 75.82 | 75.90 | 73.95 | 75.31 | 1,174,193 | -0.66(-0.86%) |
Apr 12, 2023 | 76.10 | 76.68 | 75.53 | 75.96 | 468,330 | +0.74(+0.99%) |
Apr 11, 2023 | 75.02 | 76.24 | 74.80 | 75.22 | 691,252 | +0.82(+1.11%) |
Apr 10, 2023 | 72.06 | 74.42 | 71.80 | 74.40 | 1,404,312 | +2.25(+3.12%) |
Apr 06, 2023 | 73.50 | 73.50 | 72.13 | 72.14 | 710,779 | -1.25(-1.71%) |
Apr 05, 2023 | 75.32 | 75.40 | 72.51 | 73.40 | 834,788 | -2.56(-3.36%) |
Apr 04, 2023 | 80.04 | 80.06 | 75.61 | 75.95 | 676,496 | -3.78(-4.74%) |
Apr 03, 2023 | 79.85 | 80.56 | 78.65 | 79.73 | 451,642 | -0.27(-0.34%) |
Mar 31, 2023 | 79.09 | 80.19 | 78.85 | 80.01 | 378,217 | +1.57(+2.00%) |
Mar 30, 2023 | 79.21 | 79.82 | 78.39 | 78.44 | 287,327 | +0.08(+0.10%) |
Mar 29, 2023 | 78.25 | 78.73 | 77.36 | 78.36 | 425,726 | +1.35(+1.75%) |
Mar 28, 2023 | 76.34 | 77.50 | 76.22 | 77.01 | 269,231 | +0.42(+0.55%) |
Mar 27, 2023 | 76.00 | 76.96 | 75.05 | 76.59 | 409,384 | +2.00(+2.68%) |
Mar 24, 2023 | 74.24 | 74.88 | 73.25 | 74.59 | 506,152 | -0.85(-1.13%) |
Mar 23, 2023 | 75.95 | 77.58 | 74.52 | 75.44 | 657,831 | -0.24(-0.32%) |
Mar 22, 2023 | 78.03 | 79.13 | 75.63 | 75.69 | 589,865 | -2.67(-3.41%) |
Mar 21, 2023 | 76.35 | 78.98 | 75.65 | 78.36 | 1,096,799 | +3.84(+5.15%) |
Mar 20, 2023 | 73.60 | 75.28 | 73.03 | 74.52 | 766,645 | +2.09(+2.88%) |
Mar 17, 2023 | 76.30 | 76.33 | 72.02 | 72.44 | 1,570,650 | -4.81(-6.22%) |
Mar 16, 2023 | 75.66 | 78.05 | 75.40 | 77.25 | 629,173 | +0.37(+0.48%) |
Mar 15, 2023 | 78.70 | 78.99 | 75.47 | 76.87 | 783,236 | -4.13(-5.10%) |
Mar 14, 2023 | 81.20 | 82.10 | 79.87 | 81.00 | 521,098 | +2.09(+2.64%) |
Mar 13, 2023 | 78.81 | 80.08 | 77.77 | 78.92 | 480,958 | -1.61(-1.99%) |
Mar 10, 2023 | 83.99 | 83.99 | 80.13 | 80.52 | 599,328 | -3.59(-4.27%) |
Mar 09, 2023 | 86.71 | 87.18 | 83.95 | 84.12 | 433,793 | -2.29(-2.65%) |
Mar 08, 2023 | 85.23 | 86.57 | 85.09 | 86.41 | 621,529 | +1.16(+1.36%) |
Mar 07, 2023 | 86.11 | 86.81 | 85.18 | 85.25 | 578,668 | -0.59(-0.68%) |
Mar 06, 2023 | 86.96 | 87.52 | 85.34 | 85.84 | 740,590 | -0.88(-1.02%) |
Mar 03, 2023 | 86.19 | 86.95 | 85.85 | 86.72 | 433,605 | +0.90(+1.05%) |
Mar 02, 2023 | 83.89 | 86.10 | 83.50 | 85.82 | 375,309 | +1.37(+1.62%) |
Mar 01, 2023 | 83.60 | 85.29 | 83.23 | 84.45 | 522,445 | +0.79(+0.95%) |
Feb 28, 2023 | 84.05 | 85.08 | 83.65 | 83.66 | 591,613 | -0.31(-0.37%) |
Feb 27, 2023 | 84.52 | 85.18 | 83.72 | 83.97 | 757,341 | -0.23(-0.27%) |
Feb 24, 2023 | 82.70 | 84.25 | 82.70 | 84.20 | 603,508 | -0.09(-0.10%) |
Feb 23, 2023 | 84.11 | 84.77 | 83.15 | 84.28 | 308,581 | +0.38(+0.46%) |
Feb 22, 2023 | 83.40 | 84.54 | 83.40 | 83.90 | 416,527 | +0.41(+0.49%) |
Feb 21, 2023 | 84.83 | 84.83 | 83.17 | 83.49 | 992,576 | -1.49(-1.75%) |
Feb 17, 2023 | 84.07 | 85.02 | 83.54 | 84.98 | 460,434 | +0.43(+0.51%) |
Feb 16, 2023 | 83.68 | 85.32 | 83.29 | 84.55 | 432,937 | -0.96(-1.12%) |
Feb 15, 2023 | 83.35 | 85.71 | 83.25 | 85.50 | 480,791 | +1.57(+1.87%) |
Feb 14, 2023 | 83.09 | 84.40 | 82.74 | 83.93 | 591,830 | +0.60(+0.73%) |
Feb 13, 2023 | 82.02 | 83.80 | 81.63 | 83.33 | 628,246 | +1.38(+1.68%) |
Feb 10, 2023 | 80.85 | 82.01 | 80.76 | 81.95 | 522,559 | +0.78(+0.96%) |
Feb 09, 2023 | 83.25 | 83.81 | 80.87 | 81.17 | 974,878 | -1.33(-1.61%) |
Feb 08, 2023 | 82.93 | 83.84 | 81.86 | 82.50 | 819,432 | -0.94(-1.12%) |
Feb 07, 2023 | 82.22 | 84.16 | 80.97 | 83.44 | 1,321,438 | +2.38(+2.94%) |
Feb 06, 2023 | 82.31 | 82.65 | 77.40 | 81.06 | 1,676,990 | -3.59(-4.24%) |
Feb 03, 2023 | 84.25 | 85.22 | 83.98 | 84.65 | 848,654 | -0.24(-0.29%) |
Feb 02, 2023 | 82.65 | 84.93 | 82.54 | 84.89 | 1,077,461 | +3.14(+3.84%) |