Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 81.18 | 81.62 | 81.18 | 81.62 | 7,593,687 | +0.75(+0.93%) |
Apr 27, 2023 | 80.94 | 80.97 | 80.80 | 80.87 | 3,864,179 | +0.02(+0.02%) |
Apr 26, 2023 | 81.19 | 81.25 | 80.80 | 80.86 | 5,351,709 | -0.22(-0.27%) |
Apr 25, 2023 | 80.73 | 81.18 | 80.73 | 81.07 | 4,565,682 | +0.49(+0.61%) |
Apr 24, 2023 | 80.26 | 80.62 | 80.26 | 80.58 | 5,147,632 | +0.22(+0.27%) |
Apr 21, 2023 | 80.54 | 80.65 | 80.19 | 80.36 | 3,118,855 | +0.01(+0.01%) |
Apr 20, 2023 | 80.38 | 80.57 | 80.30 | 80.35 | 6,503,030 | -0.09(-0.12%) |
Apr 19, 2023 | 80.53 | 80.62 | 80.41 | 80.45 | 5,769,151 | -0.39(-0.48%) |
Apr 18, 2023 | 80.76 | 81.10 | 80.76 | 80.84 | 4,924,896 | -0.02(-0.02%) |
Apr 17, 2023 | 81.21 | 81.22 | 80.70 | 80.86 | 6,732,608 | -0.52(-0.64%) |
Apr 14, 2023 | 81.38 | 81.54 | 81.17 | 81.38 | 4,388,889 | -0.17(-0.21%) |
Apr 13, 2023 | 81.64 | 81.81 | 81.48 | 81.55 | 3,153,253 | +0.09(+0.10%) |
Apr 12, 2023 | 81.70 | 81.80 | 81.23 | 81.46 | 4,896,431 | +0.24(+0.29%) |
Apr 11, 2023 | 81.34 | 81.39 | 81.17 | 81.22 | 4,678,918 | +0.09(+0.11%) |
Apr 10, 2023 | 81.14 | 81.20 | 80.96 | 81.14 | 4,281,098 | -0.43(-0.52%) |
Apr 06, 2023 | 81.66 | 81.71 | 81.50 | 81.57 | 3,761,343 | -0.09(-0.10%) |
Apr 05, 2023 | 81.66 | 81.88 | 81.41 | 81.65 | 5,245,638 | -0.17(-0.21%) |
Apr 04, 2023 | 81.58 | 81.91 | 81.52 | 81.82 | 4,942,943 | +0.11(+0.14%) |
Apr 03, 2023 | 81.46 | 81.81 | 81.34 | 81.71 | 6,625,097 | +0.30(+0.37%) |
Mar 31, 2023 | 80.98 | 81.51 | 80.95 | 81.40 | 7,627,422 | +0.52(+0.64%) |
Mar 30, 2023 | 80.73 | 80.92 | 80.58 | 80.88 | 6,886,665 | +0.56(+0.69%) |
Mar 29, 2023 | 80.18 | 80.34 | 80.11 | 80.33 | 6,768,047 | +0.39(+0.48%) |
Mar 28, 2023 | 80.21 | 80.23 | 79.79 | 79.94 | 12,614,384 | -0.28(-0.35%) |
Mar 27, 2023 | 80.24 | 80.46 | 80.19 | 80.22 | 4,493,476 | -0.34(-0.42%) |
Mar 24, 2023 | 80.76 | 80.99 | 80.52 | 80.56 | 5,246,444 | -0.44(-0.55%) |
Mar 23, 2023 | 80.68 | 81.01 | 80.51 | 81.01 | 6,814,752 | +0.29(+0.36%) |
Mar 22, 2023 | 79.99 | 81.19 | 79.85 | 80.71 | 9,621,361 | +0.70(+0.87%) |
Mar 21, 2023 | 80.00 | 80.12 | 79.84 | 80.02 | 5,936,938 | +0.57(+0.71%) |
Mar 20, 2023 | 79.32 | 79.78 | 79.32 | 79.45 | 10,087,991 | +0.01(+0.01%) |
Mar 17, 2023 | 79.82 | 79.87 | 79.43 | 79.44 | 21,669,266 | -0.36(-0.45%) |
Mar 16, 2023 | 80.20 | 80.35 | 79.61 | 79.80 | 7,804,951 | -0.34(-0.42%) |
Mar 15, 2023 | 79.82 | 80.15 | 79.54 | 80.14 | 12,063,273 | +0.29(+0.37%) |
Mar 14, 2023 | 80.09 | 80.38 | 79.73 | 79.85 | 7,681,243 | -0.22(-0.27%) |
Mar 13, 2023 | 79.96 | 80.81 | 79.94 | 80.06 | 15,534,795 | -0.13(-0.16%) |
Mar 10, 2023 | 80.08 | 80.36 | 79.86 | 80.20 | 9,354,974 | +0.75(+0.94%) |
Mar 09, 2023 | 79.65 | 79.91 | 79.35 | 79.45 | 12,593,085 | +0.02(+0.02%) |
Mar 08, 2023 | 79.80 | 80.19 | 79.33 | 79.43 | 7,190,263 | -0.38(-0.47%) |
Mar 07, 2023 | 80.30 | 80.32 | 79.64 | 79.81 | 7,414,082 | -0.33(-0.41%) |
Mar 06, 2023 | 80.64 | 80.66 | 80.07 | 80.14 | 4,944,239 | -0.32(-0.40%) |
Mar 03, 2023 | 79.82 | 80.48 | 79.72 | 80.46 | 6,677,294 | +1.22(+1.54%) |
Mar 02, 2023 | 78.98 | 79.33 | 78.88 | 79.24 | 9,424,102 | -0.29(-0.37%) |
Mar 01, 2023 | 79.96 | 80.05 | 79.48 | 79.54 | 7,741,720 | -0.53(-0.66%) |
Feb 28, 2023 | 80.02 | 80.19 | 79.65 | 80.06 | 6,063,262 | -0.34(-0.42%) |
Feb 27, 2023 | 80.42 | 80.51 | 80.09 | 80.40 | 7,267,659 | +0.40(+0.50%) |
Feb 24, 2023 | 79.84 | 80.17 | 79.70 | 80.00 | 5,496,075 | -0.55(-0.69%) |
Feb 23, 2023 | 80.14 | 80.62 | 79.89 | 80.55 | 8,530,095 | +1.27(+1.60%) |
Feb 22, 2023 | 79.46 | 79.68 | 79.21 | 79.29 | 9,472,212 | +0.31(+0.39%) |
Feb 21, 2023 | 79.55 | 79.60 | 78.91 | 78.98 | 7,755,609 | -1.21(-1.51%) |
Feb 17, 2023 | 79.94 | 80.25 | 79.84 | 80.19 | 9,572,626 | +0.03(+0.04%) |
Feb 16, 2023 | 80.49 | 80.60 | 80.14 | 80.16 | 8,737,941 | -0.53(-0.65%) |
Feb 15, 2023 | 80.68 | 80.84 | 80.48 | 80.68 | 9,216,701 | -0.23(-0.29%) |
Feb 14, 2023 | 80.97 | 81.12 | 80.52 | 80.92 | 15,307,813 | +0.05(+0.06%) |
Feb 13, 2023 | 80.88 | 81.01 | 80.65 | 80.87 | 7,149,191 | +0.23(+0.28%) |
Feb 10, 2023 | 81.06 | 81.10 | 80.36 | 80.65 | 10,774,292 | -0.63(-0.77%) |
Feb 09, 2023 | 82.22 | 82.32 | 81.15 | 81.28 | 8,291,931 | -0.54(-0.65%) |
Feb 08, 2023 | 81.86 | 81.94 | 81.40 | 81.81 | 8,041,093 | -0.05(-0.06%) |
Feb 07, 2023 | 81.77 | 82.49 | 81.49 | 81.86 | 8,920,323 | +0.08(+0.09%) |
Feb 06, 2023 | 82.19 | 82.26 | 81.72 | 81.78 | 9,579,316 | -1.17(-1.42%) |
Feb 03, 2023 | 83.00 | 83.40 | 82.88 | 82.96 | 9,641,339 | -1.16(-1.37%) |
Feb 02, 2023 | 84.34 | 84.51 | 83.91 | 84.11 | 15,105,870 | +0.27(+0.32%) |