Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.58 | 76.56 | 75.30 | 76.51 | 2,395,903 | +1.19(+1.58%) |
Apr 27, 2023 | 73.60 | 75.33 | 73.60 | 75.32 | 2,184,564 | +1.76(+2.39%) |
Apr 26, 2023 | 73.50 | 74.31 | 73.16 | 73.57 | 2,792,491 | -0.21(-0.29%) |
Apr 25, 2023 | 72.48 | 74.04 | 72.21 | 73.78 | 2,327,274 | +1.02(+1.41%) |
Apr 24, 2023 | 73.35 | 73.46 | 71.92 | 72.76 | 1,914,246 | -0.29(-0.40%) |
Apr 21, 2023 | 73.48 | 73.62 | 72.49 | 73.05 | 1,547,624 | -0.24(-0.33%) |
Apr 20, 2023 | 73.60 | 73.70 | 72.68 | 73.29 | 1,283,212 | -0.36(-0.49%) |
Apr 19, 2023 | 72.31 | 73.70 | 72.29 | 73.64 | 1,342,476 | +0.77(+1.06%) |
Apr 18, 2023 | 72.60 | 72.95 | 72.10 | 72.87 | 1,405,396 | +0.20(+0.28%) |
Apr 17, 2023 | 71.64 | 72.69 | 71.59 | 72.67 | 1,815,445 | +1.11(+1.55%) |
Apr 14, 2023 | 72.27 | 72.55 | 71.14 | 71.56 | 1,736,441 | -0.40(-0.55%) |
Apr 13, 2023 | 72.18 | 72.40 | 70.81 | 71.95 | 2,104,436 | -0.13(-0.17%) |
Apr 12, 2023 | 72.58 | 72.78 | 71.86 | 72.08 | 1,904,108 | +0.28(+0.39%) |
Apr 11, 2023 | 71.64 | 72.60 | 71.09 | 71.80 | 2,453,286 | +1.47(+2.09%) |
Apr 10, 2023 | 68.81 | 70.37 | 68.49 | 70.33 | 1,351,447 | +1.23(+1.77%) |
Apr 06, 2023 | 69.22 | 69.69 | 68.08 | 69.10 | 1,923,979 | +0.96(+1.40%) |
Apr 05, 2023 | 67.95 | 68.82 | 67.73 | 68.15 | 1,669,232 | +0.17(+0.26%) |
Apr 04, 2023 | 69.43 | 69.60 | 67.69 | 67.97 | 2,226,395 | -1.30(-1.88%) |
Apr 03, 2023 | 69.50 | 70.17 | 68.71 | 69.28 | 2,798,358 | +0.04(+0.06%) |
Mar 31, 2023 | 68.82 | 69.31 | 67.88 | 69.24 | 3,777,547 | +0.71(+1.04%) |
Mar 30, 2023 | 68.22 | 68.76 | 67.75 | 68.53 | 1,667,057 | +0.96(+1.41%) |
Mar 29, 2023 | 67.40 | 68.30 | 67.30 | 67.57 | 2,054,243 | +1.15(+1.73%) |
Mar 28, 2023 | 65.15 | 66.77 | 64.76 | 66.42 | 2,129,252 | +0.86(+1.31%) |
Mar 27, 2023 | 65.68 | 66.03 | 65.20 | 65.56 | 1,827,600 | +0.39(+0.59%) |
Mar 24, 2023 | 63.20 | 65.25 | 62.95 | 65.17 | 1,632,451 | +1.66(+2.62%) |
Mar 23, 2023 | 64.02 | 65.09 | 63.42 | 63.51 | 1,805,598 | -0.40(-0.62%) |
Mar 22, 2023 | 66.63 | 66.81 | 63.84 | 63.91 | 2,544,074 | -3.11(-4.64%) |
Mar 21, 2023 | 67.28 | 67.83 | 66.69 | 67.02 | 2,552,413 | +0.25(+0.38%) |
Mar 20, 2023 | 66.78 | 67.51 | 66.31 | 66.77 | 3,118,538 | +0.37(+0.55%) |
Mar 17, 2023 | 67.80 | 68.73 | 66.24 | 66.40 | 5,114,638 | -2.03(-2.96%) |
Mar 16, 2023 | 68.13 | 68.91 | 67.05 | 68.43 | 3,019,554 | -0.39(-0.56%) |
Mar 15, 2023 | 68.27 | 68.89 | 67.55 | 68.82 | 2,716,594 | -0.30(-0.43%) |
Mar 14, 2023 | 68.16 | 69.15 | 67.75 | 69.11 | 2,430,238 | +2.27(+3.40%) |
Mar 13, 2023 | 64.93 | 67.27 | 64.44 | 66.84 | 2,806,171 | +1.33(+2.03%) |
Mar 10, 2023 | 69.38 | 69.85 | 65.41 | 65.51 | 4,251,626 | -4.46(-6.38%) |
Mar 09, 2023 | 71.95 | 72.38 | 69.91 | 69.97 | 4,755,488 | -2.19(-3.04%) |
Mar 08, 2023 | 71.17 | 72.87 | 71.07 | 72.17 | 1,794,007 | +0.72(+1.01%) |
Mar 07, 2023 | 72.48 | 72.48 | 71.24 | 71.44 | 4,998,434 | -1.18(-1.62%) |
Mar 06, 2023 | 73.02 | 73.38 | 72.35 | 72.62 | 2,982,727 | -0.12(-0.16%) |
Mar 03, 2023 | 72.30 | 73.25 | 72.15 | 72.74 | 2,049,893 | +0.93(+1.29%) |
Mar 02, 2023 | 70.31 | 71.91 | 70.23 | 71.81 | 1,737,214 | +1.22(+1.72%) |
Mar 01, 2023 | 71.04 | 71.20 | 69.07 | 70.59 | 2,760,225 | -0.99(-1.39%) |
Feb 28, 2023 | 72.11 | 72.27 | 71.39 | 71.59 | 4,829,482 | -0.14(-0.20%) |
Feb 27, 2023 | 72.49 | 73.03 | 71.20 | 71.73 | 1,242,198 | +0.01(+0.01%) |
Feb 24, 2023 | 71.85 | 72.48 | 70.85 | 71.72 | 2,012,233 | -1.25(-1.71%) |
Feb 23, 2023 | 72.67 | 73.23 | 71.93 | 72.97 | 1,754,252 | +0.53(+0.73%) |
Feb 22, 2023 | 73.94 | 74.62 | 72.33 | 72.44 | 2,296,334 | -1.15(-1.56%) |
Feb 21, 2023 | 73.90 | 74.25 | 72.64 | 73.59 | 2,401,897 | -0.56(-0.75%) |
Feb 17, 2023 | 75.01 | 75.19 | 73.87 | 74.15 | 2,655,676 | -0.62(-0.83%) |
Feb 16, 2023 | 71.10 | 75.24 | 70.61 | 74.77 | 3,067,003 | +2.23(+3.08%) |
Feb 15, 2023 | 71.90 | 72.64 | 71.66 | 72.54 | 1,946,819 | -0.03(-0.04%) |
Feb 14, 2023 | 72.34 | 73.18 | 71.99 | 72.57 | 1,811,722 | -0.13(-0.18%) |
Feb 13, 2023 | 72.22 | 73.07 | 72.11 | 72.70 | 1,355,747 | +0.58(+0.81%) |
Feb 10, 2023 | 70.63 | 72.41 | 70.46 | 72.11 | 2,105,187 | +1.24(+1.74%) |
Feb 09, 2023 | 72.37 | 72.37 | 70.52 | 70.88 | 2,592,478 | -0.97(-1.35%) |
Feb 08, 2023 | 71.60 | 72.27 | 71.18 | 71.85 | 1,722,621 | +0.08(+0.11%) |
Feb 07, 2023 | 70.97 | 72.46 | 70.65 | 71.77 | 2,434,911 | +0.38(+0.54%) |
Feb 06, 2023 | 71.78 | 72.19 | 70.58 | 71.39 | 2,074,314 | -1.25(-1.71%) |
Feb 03, 2023 | 72.00 | 72.69 | 71.20 | 72.63 | 1,721,015 | -0.43(-0.59%) |
Feb 02, 2023 | 72.32 | 73.50 | 71.67 | 73.06 | 2,015,522 | +1.33(+1.86%) |