Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 76.04 | 77.03 | 75.76 | 76.99 | 2,381,165 | +1.20(+1.58%) |
Apr 27, 2023 | 74.05 | 75.80 | 74.05 | 75.79 | 2,171,125 | +1.77(+2.39%) |
Apr 26, 2023 | 73.95 | 74.77 | 73.61 | 74.02 | 2,775,313 | -0.21(-0.29%) |
Apr 25, 2023 | 72.92 | 74.50 | 72.66 | 74.24 | 2,312,957 | +1.03(+1.41%) |
Apr 24, 2023 | 73.81 | 73.92 | 72.36 | 73.21 | 1,902,470 | -0.29(-0.40%) |
Apr 21, 2023 | 73.93 | 74.07 | 72.93 | 73.50 | 1,538,104 | -0.24(-0.33%) |
Apr 20, 2023 | 74.05 | 74.16 | 73.13 | 73.74 | 1,275,318 | -0.36(-0.49%) |
Apr 19, 2023 | 72.76 | 74.16 | 72.74 | 74.10 | 1,334,218 | +0.78(+1.06%) |
Apr 18, 2023 | 73.05 | 73.40 | 72.55 | 73.32 | 1,396,750 | +0.20(+0.28%) |
Apr 17, 2023 | 72.09 | 73.14 | 72.03 | 73.12 | 1,804,277 | +1.12(+1.55%) |
Apr 14, 2023 | 72.72 | 73.00 | 71.58 | 72.00 | 1,725,759 | -0.40(-0.55%) |
Apr 13, 2023 | 72.62 | 72.85 | 71.25 | 72.40 | 2,091,490 | -0.13(-0.17%) |
Apr 12, 2023 | 73.03 | 73.23 | 72.30 | 72.53 | 1,892,394 | +0.28(+0.39%) |
Apr 11, 2023 | 72.09 | 73.05 | 71.53 | 72.24 | 2,438,195 | +1.48(+2.09%) |
Apr 10, 2023 | 69.23 | 70.81 | 68.91 | 70.77 | 1,343,133 | +1.23(+1.77%) |
Apr 06, 2023 | 69.65 | 70.12 | 68.50 | 69.53 | 1,912,143 | +0.96(+1.40%) |
Apr 05, 2023 | 68.37 | 69.25 | 68.15 | 68.57 | 1,658,963 | +0.17(+0.26%) |
Apr 04, 2023 | 69.86 | 70.03 | 68.11 | 68.40 | 2,212,699 | -1.31(-1.88%) |
Apr 03, 2023 | 69.93 | 70.60 | 69.13 | 69.71 | 2,781,143 | +0.04(+0.06%) |
Mar 31, 2023 | 69.24 | 69.74 | 68.30 | 69.67 | 3,754,309 | +0.72(+1.04%) |
Mar 30, 2023 | 68.64 | 69.18 | 68.17 | 68.95 | 1,656,802 | +0.96(+1.42%) |
Mar 29, 2023 | 67.81 | 68.73 | 67.72 | 67.99 | 2,041,606 | +1.16(+1.73%) |
Mar 28, 2023 | 65.56 | 67.18 | 65.16 | 66.83 | 2,116,153 | +0.86(+1.31%) |
Mar 27, 2023 | 66.08 | 66.44 | 65.61 | 65.97 | 1,816,357 | +0.39(+0.59%) |
Mar 24, 2023 | 63.59 | 65.66 | 63.34 | 65.58 | 1,622,409 | +1.67(+2.62%) |
Mar 23, 2023 | 64.42 | 65.49 | 63.81 | 63.91 | 1,794,491 | -0.40(-0.62%) |
Mar 22, 2023 | 67.04 | 67.22 | 64.24 | 64.30 | 2,528,424 | -3.13(-4.64%) |
Mar 21, 2023 | 67.70 | 68.25 | 67.10 | 67.43 | 2,536,711 | +0.25(+0.38%) |
Mar 20, 2023 | 67.19 | 67.93 | 66.72 | 67.18 | 3,099,354 | +0.37(+0.55%) |
Mar 17, 2023 | 68.22 | 69.15 | 66.65 | 66.81 | 5,083,174 | -2.04(-2.96%) |
Mar 16, 2023 | 68.55 | 69.34 | 67.46 | 68.85 | 3,000,979 | -0.39(-0.56%) |
Mar 15, 2023 | 68.70 | 69.32 | 67.97 | 69.24 | 2,699,882 | -0.30(-0.43%) |
Mar 14, 2023 | 68.58 | 69.58 | 68.17 | 69.54 | 2,415,288 | +2.28(+3.40%) |
Mar 13, 2023 | 65.33 | 67.69 | 64.84 | 67.26 | 2,788,908 | +1.34(+2.03%) |
Mar 10, 2023 | 69.81 | 70.28 | 65.81 | 65.92 | 4,225,472 | -4.49(-6.38%) |
Mar 09, 2023 | 72.40 | 72.83 | 70.34 | 70.41 | 4,726,234 | -2.21(-3.04%) |
Mar 08, 2023 | 71.61 | 73.32 | 71.51 | 72.61 | 1,782,971 | +0.73(+1.01%) |
Mar 07, 2023 | 72.92 | 72.92 | 71.68 | 71.88 | 4,967,685 | -1.19(-1.62%) |
Mar 06, 2023 | 73.47 | 73.84 | 72.79 | 73.07 | 2,964,378 | -0.12(-0.16%) |
Mar 03, 2023 | 72.75 | 73.70 | 72.59 | 73.19 | 2,037,283 | +0.93(+1.29%) |
Mar 02, 2023 | 70.75 | 72.35 | 70.66 | 72.25 | 1,726,527 | +1.22(+1.72%) |
Mar 01, 2023 | 71.48 | 71.64 | 69.49 | 71.03 | 2,743,245 | -1.00(-1.39%) |
Feb 28, 2023 | 72.55 | 72.72 | 71.84 | 72.03 | 4,799,772 | -0.15(-0.20%) |
Feb 27, 2023 | 72.93 | 73.48 | 71.64 | 72.18 | 1,234,556 | +0.01(+0.01%) |
Feb 24, 2023 | 72.29 | 72.93 | 71.29 | 72.17 | 1,999,855 | -1.25(-1.71%) |
Feb 23, 2023 | 73.12 | 73.68 | 72.38 | 73.42 | 1,743,460 | +0.53(+0.73%) |
Feb 22, 2023 | 74.40 | 75.08 | 72.77 | 72.89 | 2,282,207 | -1.16(-1.56%) |
Feb 21, 2023 | 74.35 | 74.71 | 73.09 | 74.05 | 2,387,121 | -0.56(-0.75%) |
Feb 17, 2023 | 75.47 | 75.66 | 74.33 | 74.60 | 2,639,339 | -0.63(-0.83%) |
Feb 16, 2023 | 71.54 | 75.70 | 71.05 | 75.23 | 3,048,136 | +2.25(+3.08%) |
Feb 15, 2023 | 72.35 | 73.09 | 72.10 | 72.99 | 1,934,843 | -0.03(-0.04%) |
Feb 14, 2023 | 72.78 | 73.63 | 72.44 | 73.01 | 1,800,577 | -0.13(-0.18%) |
Feb 13, 2023 | 72.67 | 73.53 | 72.56 | 73.15 | 1,347,407 | +0.59(+0.81%) |
Feb 10, 2023 | 71.07 | 72.86 | 70.89 | 72.56 | 2,092,237 | +1.24(+1.74%) |
Feb 09, 2023 | 72.82 | 72.82 | 70.96 | 71.32 | 2,576,529 | -0.97(-1.35%) |
Feb 08, 2023 | 72.04 | 72.72 | 71.62 | 72.29 | 1,712,024 | +0.08(+0.11%) |
Feb 07, 2023 | 71.40 | 72.91 | 71.09 | 72.21 | 2,419,932 | +0.39(+0.54%) |
Feb 06, 2023 | 72.22 | 72.64 | 71.02 | 71.83 | 2,061,554 | -1.25(-1.71%) |
Feb 03, 2023 | 72.45 | 73.14 | 71.64 | 73.08 | 1,710,428 | -0.43(-0.59%) |
Feb 02, 2023 | 72.76 | 73.95 | 72.12 | 73.52 | 2,003,125 | +1.34(+1.86%) |