Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.84 | 75.82 | 73.79 | 74.62 | 39,389 | +0.42(+0.56%) |
Apr 27, 2023 | 72.81 | 74.59 | 72.51 | 74.20 | 32,665 | +1.55(+2.14%) |
Apr 26, 2023 | 73.17 | 73.45 | 72.52 | 72.65 | 30,497 | -0.31(-0.42%) |
Apr 25, 2023 | 73.76 | 73.94 | 72.50 | 72.96 | 49,330 | -1.32(-1.77%) |
Apr 24, 2023 | 74.37 | 75.07 | 73.86 | 74.27 | 29,986 | -0.40(-0.53%) |
Apr 21, 2023 | 74.12 | 75.01 | 74.01 | 74.67 | 39,250 | +0.46(+0.62%) |
Apr 20, 2023 | 74.30 | 75.01 | 73.79 | 74.21 | 37,728 | -0.32(-0.43%) |
Apr 19, 2023 | 75.43 | 75.64 | 74.24 | 74.53 | 37,473 | -0.93(-1.23%) |
Apr 18, 2023 | 75.48 | 76.19 | 74.94 | 75.46 | 40,401 | +0.40(+0.53%) |
Apr 17, 2023 | 74.88 | 75.83 | 74.83 | 75.06 | 46,720 | +0.18(+0.24%) |
Apr 14, 2023 | 75.18 | 75.76 | 73.92 | 74.88 | 31,441 | -0.03(-0.04%) |
Apr 13, 2023 | 74.44 | 74.97 | 73.92 | 74.91 | 36,013 | +1.23(+1.66%) |
Apr 12, 2023 | 76.15 | 76.15 | 73.52 | 73.68 | 52,570 | -2.13(-2.81%) |
Apr 11, 2023 | 75.35 | 76.42 | 74.85 | 75.82 | 39,371 | +0.70(+0.93%) |
Apr 10, 2023 | 74.75 | 76.19 | 73.97 | 75.12 | 40,777 | +0.46(+0.61%) |
Apr 06, 2023 | 74.08 | 75.22 | 73.32 | 74.66 | 42,687 | +0.86(+1.16%) |
Apr 05, 2023 | 74.82 | 74.83 | 73.07 | 73.80 | 67,846 | -0.93(-1.24%) |
Apr 04, 2023 | 76.93 | 76.93 | 74.73 | 74.73 | 48,684 | -2.44(-3.16%) |
Apr 03, 2023 | 77.52 | 78.31 | 76.06 | 77.17 | 63,791 | -0.71(-0.91%) |
Mar 31, 2023 | 76.24 | 77.96 | 76.12 | 77.88 | 143,839 | +2.16(+2.86%) |
Mar 30, 2023 | 77.12 | 77.39 | 75.63 | 75.72 | 46,172 | -1.25(-1.62%) |
Mar 29, 2023 | 77.60 | 77.74 | 75.47 | 76.96 | 72,078 | -0.17(-0.22%) |
Mar 28, 2023 | 76.27 | 77.63 | 76.16 | 77.13 | 59,075 | +0.30(+0.40%) |
Mar 27, 2023 | 77.21 | 77.81 | 75.88 | 76.83 | 56,597 | -0.15(-0.20%) |
Mar 24, 2023 | 75.25 | 77.02 | 74.22 | 76.98 | 64,079 | +0.88(+1.15%) |
Mar 23, 2023 | 78.07 | 79.01 | 75.51 | 76.11 | 65,619 | -1.46(-1.89%) |
Mar 22, 2023 | 79.97 | 80.85 | 77.44 | 77.57 | 77,194 | -2.49(-3.11%) |
Mar 21, 2023 | 80.20 | 81.11 | 79.83 | 80.06 | 52,677 | +1.34(+1.71%) |
Mar 20, 2023 | 78.45 | 79.98 | 77.50 | 78.72 | 78,375 | +0.76(+0.97%) |
Mar 17, 2023 | 80.39 | 81.26 | 77.27 | 77.96 | 105,353 | -3.28(-4.03%) |
Mar 16, 2023 | 78.91 | 81.80 | 78.26 | 81.24 | 58,596 | +1.28(+1.59%) |
Mar 15, 2023 | 79.29 | 80.20 | 78.01 | 79.96 | 72,470 | -1.01(-1.24%) |
Mar 14, 2023 | 80.80 | 82.14 | 80.09 | 80.97 | 62,430 | +2.04(+2.59%) |
Mar 13, 2023 | 79.53 | 79.74 | 76.99 | 78.92 | 99,008 | -1.63(-2.03%) |
Mar 10, 2023 | 82.70 | 82.70 | 79.23 | 80.56 | 103,042 | -2.33(-2.81%) |
Mar 09, 2023 | 85.62 | 85.92 | 82.75 | 82.89 | 82,337 | -2.68(-3.13%) |
Mar 08, 2023 | 86.90 | 86.90 | 84.02 | 85.56 | 62,148 | -1.09(-1.25%) |
Mar 07, 2023 | 86.48 | 87.40 | 85.78 | 86.65 | 81,453 | +0.07(+0.08%) |
Mar 06, 2023 | 87.10 | 87.32 | 85.47 | 86.58 | 84,560 | -0.46(-0.53%) |
Mar 03, 2023 | 85.92 | 87.04 | 85.14 | 87.04 | 47,293 | +1.69(+1.98%) |
Mar 02, 2023 | 84.87 | 85.66 | 84.25 | 85.35 | 56,776 | +0.18(+0.21%) |
Mar 01, 2023 | 83.71 | 86.53 | 83.20 | 85.17 | 96,127 | +1.77(+2.12%) |
Feb 28, 2023 | 82.13 | 84.45 | 81.87 | 83.39 | 74,588 | +1.28(+1.56%) |
Feb 27, 2023 | 86.56 | 87.09 | 81.43 | 82.11 | 94,363 | -3.78(-4.40%) |
Feb 24, 2023 | 83.52 | 86.11 | 83.14 | 85.89 | 62,202 | +1.56(+1.85%) |
Feb 23, 2023 | 85.91 | 86.57 | 83.42 | 84.33 | 92,298 | -0.96(-1.12%) |
Feb 22, 2023 | 83.40 | 85.68 | 83.40 | 85.29 | 77,765 | +2.24(+2.70%) |
Feb 21, 2023 | 82.65 | 83.61 | 81.63 | 83.05 | 83,608 | +0.35(+0.42%) |
Feb 17, 2023 | 87.42 | 88.05 | 81.81 | 82.70 | 158,828 | -4.31(-4.95%) |
Feb 16, 2023 | 84.46 | 88.85 | 83.73 | 87.01 | 82,987 | +2.34(+2.76%) |
Feb 15, 2023 | 85.42 | 86.52 | 83.13 | 84.67 | 116,161 | -0.94(-1.09%) |
Feb 14, 2023 | 86.36 | 87.56 | 85.60 | 85.60 | 82,361 | -1.01(-1.16%) |
Feb 13, 2023 | 81.70 | 87.02 | 81.15 | 86.61 | 124,555 | +5.46(+6.72%) |
Feb 10, 2023 | 86.61 | 86.61 | 78.16 | 81.15 | 244,774 | -6.48(-7.40%) |
Feb 09, 2023 | 90.55 | 90.91 | 86.84 | 87.64 | 100,027 | -1.89(-2.11%) |
Feb 08, 2023 | 93.08 | 93.96 | 89.47 | 89.53 | 84,176 | -3.76(-4.03%) |
Feb 07, 2023 | 92.48 | 93.59 | 91.57 | 93.29 | 56,733 | +0.50(+0.54%) |
Feb 06, 2023 | 93.02 | 93.47 | 92.13 | 92.79 | 59,341 | -0.23(-0.25%) |
Feb 03, 2023 | 92.14 | 93.11 | 91.54 | 93.02 | 52,037 | +0.58(+0.62%) |
Feb 02, 2023 | 89.80 | 92.44 | 89.80 | 92.44 | 65,517 | +3.10(+3.47%) |