Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.48 | 76.16 | 75.45 | 76.14 | 31,997 | +0.59(+0.78%) |
Apr 27, 2023 | 74.63 | 75.66 | 74.58 | 75.55 | 71,203 | +1.44(+1.94%) |
Apr 26, 2023 | 74.54 | 74.68 | 73.97 | 74.11 | 59,552 | -0.20(-0.26%) |
Apr 25, 2023 | 75.14 | 75.17 | 74.30 | 74.30 | 33,633 | -1.10(-1.46%) |
Apr 24, 2023 | 75.30 | 75.53 | 75.22 | 75.41 | 17,809 | +0.04(+0.05%) |
Apr 21, 2023 | 75.29 | 75.41 | 75.16 | 75.37 | 21,552 | +0.09(+0.12%) |
Apr 20, 2023 | 75.24 | 75.65 | 75.07 | 75.28 | 35,666 | -0.48(-0.64%) |
Apr 19, 2023 | 75.43 | 75.94 | 75.43 | 75.76 | 30,534 | -0.01(-0.01%) |
Apr 18, 2023 | 76.10 | 76.10 | 75.59 | 75.77 | 54,260 | +0.04(+0.05%) |
Apr 17, 2023 | 75.55 | 75.73 | 75.27 | 75.73 | 35,565 | +0.23(+0.30%) |
Apr 14, 2023 | 75.57 | 75.95 | 75.12 | 75.51 | 43,434 | -0.18(-0.23%) |
Apr 13, 2023 | 74.75 | 75.68 | 74.75 | 75.68 | 65,691 | +1.17(+1.57%) |
Apr 12, 2023 | 75.20 | 75.31 | 74.46 | 74.51 | 1,378,536 | -0.36(-0.49%) |
Apr 11, 2023 | 74.96 | 75.11 | 74.82 | 74.88 | 38,414 | -0.02(-0.03%) |
Apr 10, 2023 | 74.46 | 74.91 | 74.27 | 74.90 | 471,267 | -0.05(-0.07%) |
Apr 06, 2023 | 74.47 | 74.96 | 74.30 | 74.94 | 39,592 | +0.34(+0.46%) |
Apr 05, 2023 | 74.75 | 74.75 | 74.34 | 74.60 | 30,440 | -0.16(-0.21%) |
Apr 04, 2023 | 75.33 | 75.33 | 74.63 | 74.76 | 76,386 | -0.36(-0.49%) |
Apr 03, 2023 | 74.91 | 75.17 | 74.72 | 75.12 | 32,272 | +0.33(+0.45%) |
Mar 31, 2023 | 74.03 | 74.83 | 74.03 | 74.79 | 14,890 | +1.00(+1.36%) |
Mar 30, 2023 | 73.75 | 73.81 | 73.41 | 73.79 | 71,655 | +0.52(+0.71%) |
Mar 29, 2023 | 73.07 | 73.34 | 72.87 | 73.27 | 48,905 | +1.02(+1.41%) |
Mar 28, 2023 | 72.45 | 72.45 | 71.96 | 72.24 | 30,980 | -0.24(-0.33%) |
Mar 27, 2023 | 72.91 | 72.91 | 72.34 | 72.48 | 56,955 | +0.10(+0.14%) |
Mar 24, 2023 | 71.84 | 72.38 | 71.44 | 72.38 | 25,129 | +0.33(+0.46%) |
Mar 23, 2023 | 72.37 | 72.95 | 71.50 | 72.05 | 43,831 | +0.35(+0.49%) |
Mar 22, 2023 | 72.77 | 73.11 | 71.69 | 71.69 | 49,803 | -1.04(-1.43%) |
Mar 21, 2023 | 72.57 | 72.89 | 72.29 | 72.74 | 29,773 | +0.95(+1.33%) |
Mar 20, 2023 | 71.57 | 71.89 | 71.32 | 71.78 | 39,389 | +0.45(+0.63%) |
Mar 17, 2023 | 72.01 | 72.02 | 71.06 | 71.33 | 88,180 | -0.64(-0.89%) |
Mar 16, 2023 | 70.23 | 72.00 | 70.23 | 71.97 | 43,843 | +1.28(+1.81%) |
Mar 15, 2023 | 69.93 | 70.69 | 69.75 | 70.69 | 85,222 | -0.29(-0.42%) |
Mar 14, 2023 | 70.64 | 71.15 | 70.32 | 70.99 | 58,748 | +1.24(+1.77%) |
Mar 13, 2023 | 69.14 | 70.55 | 68.89 | 69.75 | 88,557 | +0.05(+0.07%) |
Mar 10, 2023 | 70.47 | 70.92 | 69.55 | 69.70 | 52,845 | -0.98(-1.38%) |
Mar 09, 2023 | 72.17 | 72.37 | 70.56 | 70.68 | 89,540 | -1.22(-1.70%) |
Mar 08, 2023 | 71.88 | 71.99 | 71.47 | 71.90 | 70,123 | +0.02(+0.03%) |
Mar 07, 2023 | 72.86 | 72.97 | 71.79 | 71.87 | 78,106 | -1.04(-1.43%) |
Mar 06, 2023 | 73.03 | 73.35 | 72.90 | 72.91 | 17,143 | +0.16(+0.22%) |
Mar 03, 2023 | 72.16 | 72.75 | 72.16 | 72.75 | 41,931 | +1.21(+1.69%) |
Mar 02, 2023 | 70.71 | 71.69 | 70.71 | 71.55 | 38,821 | +0.56(+0.79%) |
Mar 01, 2023 | 71.26 | 71.26 | 70.97 | 70.99 | 69,375 | -0.49(-0.69%) |
Feb 28, 2023 | 71.56 | 71.87 | 71.46 | 71.48 | 30,635 | -0.10(-0.14%) |
Feb 27, 2023 | 72.05 | 72.24 | 71.50 | 71.58 | 58,213 | +0.18(+0.25%) |
Feb 24, 2023 | 71.29 | 71.42 | 70.98 | 71.40 | 29,128 | -0.85(-1.17%) |
Feb 23, 2023 | 72.32 | 72.42 | 71.42 | 72.25 | 169,188 | +0.53(+0.74%) |
Feb 22, 2023 | 72.03 | 72.18 | 71.48 | 71.71 | 167,292 | -0.20(-0.27%) |
Feb 21, 2023 | 72.56 | 72.76 | 71.86 | 71.91 | 113,098 | -1.37(-1.86%) |
Feb 17, 2023 | 73.17 | 73.32 | 72.75 | 73.28 | 47,173 | -0.25(-0.35%) |
Feb 16, 2023 | 73.68 | 74.36 | 73.53 | 73.53 | 57,262 | -0.95(-1.28%) |
Feb 15, 2023 | 73.96 | 74.48 | 73.96 | 74.48 | 32,438 | +0.18(+0.24%) |
Feb 14, 2023 | 74.09 | 74.48 | 73.70 | 74.31 | 28,398 | +0.08(+0.11%) |
Feb 13, 2023 | 73.60 | 74.29 | 73.59 | 74.23 | 42,634 | +0.81(+1.10%) |
Feb 10, 2023 | 73.07 | 73.42 | 73.03 | 73.42 | 114,812 | +0.16(+0.21%) |
Feb 09, 2023 | 74.59 | 74.59 | 73.27 | 73.27 | 55,430 | -0.69(-0.93%) |
Feb 08, 2023 | 74.45 | 74.65 | 73.82 | 73.95 | 38,988 | -0.83(-1.10%) |
Feb 07, 2023 | 73.62 | 74.86 | 73.36 | 74.78 | 141,989 | +1.19(+1.62%) |
Feb 06, 2023 | 73.76 | 73.95 | 73.46 | 73.59 | 808,008 | -0.62(-0.84%) |
Feb 03, 2023 | 74.03 | 75.13 | 74.03 | 74.21 | 196,719 | -0.72(-0.96%) |
Feb 02, 2023 | 74.63 | 75.10 | 74.36 | 74.94 | 181,629 | +1.02(+1.38%) |