Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.07 | 76.95 | 75.07 | 76.12 | 256,968 | +1.21(+1.62%) |
Apr 27, 2023 | 73.17 | 75.20 | 72.51 | 74.91 | 256,958 | +2.18(+3.00%) |
Apr 26, 2023 | 71.93 | 73.68 | 71.66 | 72.73 | 734,918 | +0.71(+0.99%) |
Apr 25, 2023 | 74.74 | 74.94 | 71.93 | 72.02 | 490,733 | -3.35(-4.44%) |
Apr 24, 2023 | 76.18 | 76.45 | 74.45 | 75.37 | 303,976 | -1.06(-1.39%) |
Apr 21, 2023 | 76.06 | 76.48 | 74.65 | 76.43 | 518,563 | +0.77(+1.02%) |
Apr 20, 2023 | 78.64 | 78.75 | 75.44 | 75.66 | 295,994 | -3.18(-4.03%) |
Apr 19, 2023 | 79.06 | 79.47 | 78.45 | 78.84 | 217,301 | -0.52(-0.66%) |
Apr 18, 2023 | 78.19 | 79.37 | 77.51 | 79.36 | 187,097 | +1.49(+1.91%) |
Apr 17, 2023 | 77.62 | 77.92 | 77.05 | 77.87 | 209,766 | +0.54(+0.70%) |
Apr 14, 2023 | 77.40 | 78.34 | 76.98 | 77.33 | 241,383 | +0.02(+0.03%) |
Apr 13, 2023 | 76.18 | 77.56 | 76.01 | 77.31 | 290,550 | +1.69(+2.23%) |
Apr 12, 2023 | 77.78 | 78.03 | 75.50 | 75.62 | 288,664 | -1.56(-2.02%) |
Apr 11, 2023 | 76.41 | 77.29 | 76.30 | 77.18 | 494,012 | +1.19(+1.57%) |
Apr 10, 2023 | 74.90 | 76.01 | 74.85 | 75.99 | 353,044 | +0.74(+0.98%) |
Apr 06, 2023 | 75.83 | 75.85 | 74.58 | 75.25 | 286,956 | -0.41(-0.54%) |
Apr 05, 2023 | 77.44 | 77.68 | 75.66 | 75.66 | 435,260 | -2.08(-2.68%) |
Apr 04, 2023 | 77.96 | 77.97 | 76.66 | 77.74 | 389,131 | +0.17(+0.22%) |
Apr 03, 2023 | 76.98 | 78.15 | 76.69 | 77.57 | 376,871 | +0.58(+0.75%) |
Mar 31, 2023 | 76.79 | 77.33 | 76.51 | 76.99 | 309,088 | +0.82(+1.08%) |
Mar 30, 2023 | 77.14 | 77.59 | 76.07 | 76.17 | 356,951 | -0.46(-0.60%) |
Mar 29, 2023 | 76.70 | 77.33 | 76.37 | 76.63 | 299,451 | +0.33(+0.43%) |
Mar 28, 2023 | 76.68 | 76.85 | 75.20 | 76.30 | 438,160 | -0.33(-0.43%) |
Mar 27, 2023 | 77.13 | 77.27 | 75.59 | 76.63 | 271,900 | +0.39(+0.51%) |
Mar 24, 2023 | 75.63 | 76.29 | 74.80 | 76.24 | 405,130 | -0.14(-0.18%) |
Mar 23, 2023 | 78.00 | 78.59 | 76.13 | 76.38 | 301,958 | -1.05(-1.36%) |
Mar 22, 2023 | 79.03 | 79.95 | 77.38 | 77.43 | 477,268 | -1.56(-1.97%) |
Mar 21, 2023 | 79.09 | 79.78 | 78.91 | 78.99 | 278,365 | +0.86(+1.10%) |
Mar 20, 2023 | 77.78 | 78.84 | 76.98 | 78.13 | 382,025 | +0.21(+0.27%) |
Mar 17, 2023 | 78.49 | 78.69 | 77.36 | 77.92 | 801,486 | -1.36(-1.72%) |
Mar 16, 2023 | 78.25 | 80.12 | 77.82 | 79.28 | 386,520 | +0.33(+0.42%) |
Mar 15, 2023 | 77.02 | 79.41 | 76.71 | 78.95 | 379,680 | -0.24(-0.30%) |
Mar 14, 2023 | 79.79 | 80.66 | 78.32 | 79.19 | 277,066 | +0.83(+1.06%) |
Mar 13, 2023 | 78.04 | 80.10 | 77.27 | 78.36 | 550,967 | -0.99(-1.25%) |
Mar 10, 2023 | 80.89 | 81.45 | 77.80 | 79.35 | 539,503 | -2.38(-2.91%) |
Mar 09, 2023 | 83.40 | 83.51 | 81.37 | 81.73 | 475,529 | -1.88(-2.25%) |
Mar 08, 2023 | 82.09 | 83.71 | 82.02 | 83.61 | 318,066 | +1.05(+1.27%) |
Mar 07, 2023 | 83.55 | 83.75 | 82.12 | 82.56 | 499,042 | -0.96(-1.15%) |
Mar 06, 2023 | 86.54 | 87.11 | 82.65 | 83.52 | 571,739 | -3.23(-3.72%) |
Mar 03, 2023 | 84.47 | 86.80 | 84.39 | 86.75 | 773,962 | +3.26(+3.90%) |
Mar 02, 2023 | 81.37 | 83.54 | 81.37 | 83.49 | 566,629 | +1.70(+2.08%) |
Mar 01, 2023 | 78.70 | 81.84 | 78.70 | 81.79 | 660,898 | +2.95(+3.74%) |
Feb 28, 2023 | 77.85 | 79.73 | 77.74 | 78.84 | 501,635 | +0.40(+0.51%) |
Feb 27, 2023 | 78.10 | 78.98 | 77.92 | 78.44 | 362,465 | +0.45(+0.58%) |
Feb 24, 2023 | 78.10 | 78.53 | 76.52 | 77.99 | 704,727 | -1.38(-1.74%) |
Feb 23, 2023 | 78.52 | 79.90 | 78.03 | 79.37 | 475,104 | +1.10(+1.41%) |
Feb 22, 2023 | 79.23 | 79.58 | 77.93 | 78.27 | 542,580 | -0.66(-0.84%) |
Feb 21, 2023 | 78.54 | 80.75 | 78.08 | 78.93 | 729,501 | -0.94(-1.18%) |
Feb 17, 2023 | 72.56 | 80.65 | 72.31 | 79.87 | 1,293,862 | +7.73(+10.72%) |
Feb 16, 2023 | 75.71 | 76.06 | 71.81 | 72.14 | 633,478 | -4.72(-6.14%) |
Feb 15, 2023 | 76.25 | 77.95 | 76.25 | 76.86 | 239,000 | +0.12(+0.16%) |
Feb 14, 2023 | 74.56 | 77.15 | 74.18 | 76.74 | 357,500 | +2.09(+2.80%) |
Feb 13, 2023 | 74.29 | 75.36 | 74.29 | 74.65 | 532,558 | +0.66(+0.89%) |
Feb 10, 2023 | 74.11 | 75.79 | 73.82 | 73.99 | 442,819 | -0.72(-0.96%) |
Feb 09, 2023 | 77.55 | 78.07 | 74.43 | 74.71 | 482,483 | -1.89(-2.47%) |
Feb 08, 2023 | 77.03 | 77.46 | 76.09 | 76.60 | 277,055 | -0.54(-0.70%) |
Feb 07, 2023 | 77.41 | 77.71 | 75.73 | 77.14 | 438,672 | -0.62(-0.80%) |
Feb 06, 2023 | 78.21 | 78.80 | 77.19 | 77.76 | 376,252 | -1.36(-1.72%) |
Feb 03, 2023 | 77.46 | 79.72 | 77.03 | 79.12 | 375,868 | +0.13(+0.16%) |
Feb 02, 2023 | 79.26 | 80.94 | 78.89 | 78.99 | 303,225 | +0.52(+0.66%) |