Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 72.32 | 72.93 | 71.55 | 71.79 | 84,106 | -0.66(-0.91%) |
Apr 27, 2023 | 71.75 | 72.63 | 71.72 | 72.45 | 150,997 | +0.67(+0.94%) |
Apr 26, 2023 | 72.11 | 72.11 | 71.22 | 71.78 | 102,528 | -0.67(-0.93%) |
Apr 25, 2023 | 73.04 | 73.22 | 72.42 | 72.45 | 161,917 | -1.09(-1.48%) |
Apr 24, 2023 | 72.89 | 73.54 | 72.86 | 73.54 | 138,250 | +0.57(+0.77%) |
Apr 21, 2023 | 73.71 | 74.03 | 72.74 | 72.98 | 128,180 | -0.77(-1.04%) |
Apr 20, 2023 | 73.76 | 74.39 | 73.47 | 73.75 | 153,381 | -0.26(-0.36%) |
Apr 19, 2023 | 74.50 | 74.76 | 73.81 | 74.01 | 170,970 | -0.92(-1.22%) |
Apr 18, 2023 | 76.12 | 76.92 | 74.26 | 74.93 | 205,823 | -1.29(-1.69%) |
Apr 17, 2023 | 74.53 | 76.52 | 74.53 | 76.21 | 138,686 | +1.82(+2.45%) |
Apr 14, 2023 | 74.92 | 75.29 | 73.98 | 74.39 | 131,476 | -0.63(-0.84%) |
Apr 13, 2023 | 75.32 | 76.00 | 74.50 | 75.02 | 193,507 | +0.07(+0.09%) |
Apr 12, 2023 | 76.82 | 76.97 | 74.56 | 74.96 | 141,128 | -1.99(-2.58%) |
Apr 11, 2023 | 72.17 | 77.51 | 72.08 | 76.94 | 357,680 | +8.05(+11.68%) |
Apr 10, 2023 | 68.36 | 69.26 | 67.90 | 68.89 | 209,808 | +0.55(+0.80%) |
Apr 06, 2023 | 68.13 | 68.54 | 67.89 | 68.35 | 62,621 | +0.19(+0.29%) |
Apr 05, 2023 | 68.43 | 68.43 | 67.16 | 68.15 | 79,807 | -0.39(-0.57%) |
Apr 04, 2023 | 70.04 | 70.04 | 68.07 | 68.54 | 76,985 | -1.55(-2.21%) |
Apr 03, 2023 | 69.49 | 70.21 | 69.13 | 70.09 | 95,116 | +0.45(+0.64%) |
Mar 31, 2023 | 68.45 | 70.03 | 68.45 | 69.64 | 156,107 | +1.51(+2.22%) |
Mar 30, 2023 | 67.81 | 68.76 | 67.81 | 68.13 | 66,440 | +0.62(+0.92%) |
Mar 29, 2023 | 68.83 | 68.83 | 67.37 | 67.51 | 63,531 | -0.84(-1.23%) |
Mar 28, 2023 | 67.63 | 68.77 | 67.63 | 68.35 | 69,768 | +0.53(+0.78%) |
Mar 27, 2023 | 68.34 | 68.36 | 67.36 | 67.82 | 64,880 | +0.07(+0.10%) |
Mar 24, 2023 | 66.29 | 67.75 | 66.00 | 67.75 | 67,953 | +1.12(+1.68%) |
Mar 23, 2023 | 67.28 | 67.93 | 66.23 | 66.63 | 79,686 | -0.35(-0.52%) |
Mar 22, 2023 | 68.01 | 68.78 | 66.96 | 66.99 | 84,862 | -1.19(-1.74%) |
Mar 21, 2023 | 68.22 | 69.08 | 67.24 | 68.17 | 106,858 | +0.77(+1.14%) |
Mar 20, 2023 | 67.21 | 68.62 | 66.44 | 67.40 | 113,443 | +0.71(+1.07%) |
Mar 17, 2023 | 67.82 | 67.82 | 66.12 | 66.69 | 349,703 | -1.28(-1.88%) |
Mar 16, 2023 | 65.93 | 68.11 | 65.52 | 67.97 | 107,605 | +1.39(+2.09%) |
Mar 15, 2023 | 65.87 | 66.73 | 65.34 | 66.58 | 106,954 | -0.46(-0.68%) |
Mar 14, 2023 | 67.25 | 68.18 | 66.25 | 67.03 | 98,340 | +0.97(+1.48%) |
Mar 13, 2023 | 65.19 | 66.64 | 65.19 | 66.06 | 106,112 | +0.16(+0.24%) |
Mar 10, 2023 | 66.69 | 66.71 | 64.83 | 65.90 | 86,558 | -1.18(-1.76%) |
Mar 09, 2023 | 68.03 | 68.03 | 66.87 | 67.08 | 84,442 | -0.59(-0.88%) |
Mar 08, 2023 | 66.84 | 67.83 | 66.61 | 67.68 | 80,390 | +0.57(+0.86%) |
Mar 07, 2023 | 67.82 | 68.01 | 66.74 | 67.10 | 70,970 | -0.89(-1.30%) |
Mar 06, 2023 | 69.37 | 69.58 | 67.31 | 67.99 | 112,084 | -1.47(-2.12%) |
Mar 03, 2023 | 68.98 | 69.71 | 67.84 | 69.46 | 85,875 | +0.53(+0.76%) |
Mar 02, 2023 | 67.91 | 68.95 | 67.46 | 68.93 | 157,040 | +0.75(+1.10%) |
Mar 01, 2023 | 67.82 | 69.08 | 67.75 | 68.18 | 129,696 | +0.25(+0.37%) |
Feb 28, 2023 | 68.45 | 69.24 | 67.93 | 67.93 | 151,210 | -0.69(-1.01%) |
Feb 27, 2023 | 69.46 | 69.74 | 68.43 | 68.62 | 63,535 | -0.42(-0.61%) |
Feb 24, 2023 | 68.64 | 69.19 | 68.22 | 69.04 | 87,648 | -0.44(-0.63%) |
Feb 23, 2023 | 70.46 | 70.81 | 69.15 | 69.48 | 77,684 | -0.90(-1.27%) |
Feb 22, 2023 | 70.68 | 71.61 | 70.16 | 70.38 | 158,588 | -0.30(-0.43%) |
Feb 21, 2023 | 70.34 | 71.49 | 70.34 | 70.68 | 98,271 | -0.47(-0.66%) |
Feb 17, 2023 | 70.68 | 71.38 | 70.41 | 71.15 | 77,842 | +0.66(+0.94%) |
Feb 16, 2023 | 70.43 | 71.23 | 69.74 | 70.48 | 77,459 | -0.90(-1.26%) |
Feb 15, 2023 | 69.88 | 71.38 | 69.32 | 71.38 | 70,142 | +0.90(+1.27%) |
Feb 14, 2023 | 70.63 | 71.13 | 69.68 | 70.48 | 81,905 | -0.48(-0.68%) |
Feb 13, 2023 | 69.96 | 71.24 | 69.63 | 70.97 | 79,419 | +0.97(+1.38%) |
Feb 10, 2023 | 70.08 | 70.85 | 69.63 | 70.00 | 100,870 | -0.48(-0.69%) |
Feb 09, 2023 | 71.58 | 71.72 | 69.98 | 70.48 | 87,276 | -0.75(-1.05%) |
Feb 08, 2023 | 71.34 | 71.62 | 70.56 | 71.23 | 66,977 | -0.80(-1.12%) |
Feb 07, 2023 | 71.41 | 72.62 | 70.53 | 72.03 | 159,956 | +0.15(+0.22%) |
Feb 06, 2023 | 72.31 | 73.16 | 71.32 | 71.88 | 89,948 | -0.48(-0.67%) |
Feb 03, 2023 | 71.94 | 72.93 | 71.94 | 72.36 | 128,684 | -0.25(-0.35%) |
Feb 02, 2023 | 72.74 | 73.50 | 71.99 | 72.61 | 172,185 | +0.13(+0.17%) |