Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.79 | 75.87 | 75.42 | 75.76 | 1,533,918 | +0.82(+1.10%) |
Apr 27, 2023 | 75.26 | 75.26 | 74.94 | 74.94 | 1,245,816 | -0.36(-0.48%) |
Apr 26, 2023 | 75.86 | 75.98 | 75.26 | 75.30 | 1,690,975 | -0.59(-0.77%) |
Apr 25, 2023 | 75.80 | 76.07 | 75.75 | 75.89 | 1,389,497 | +0.52(+0.69%) |
Apr 24, 2023 | 75.09 | 75.41 | 75.08 | 75.37 | 889,286 | +0.45(+0.59%) |
Apr 21, 2023 | 75.28 | 75.32 | 74.57 | 74.92 | 1,177,695 | +0.08(+0.10%) |
Apr 20, 2023 | 74.74 | 75.02 | 74.65 | 74.85 | 1,442,488 | +0.34(+0.46%) |
Apr 19, 2023 | 74.76 | 74.76 | 74.39 | 74.50 | 1,000,316 | -0.48(-0.64%) |
Apr 18, 2023 | 74.79 | 75.06 | 74.76 | 74.99 | 1,073,674 | +0.49(+0.66%) |
Apr 17, 2023 | 74.96 | 75.04 | 74.42 | 74.49 | 1,197,051 | -0.74(-0.98%) |
Apr 14, 2023 | 75.29 | 75.41 | 74.84 | 75.23 | 1,304,695 | -0.37(-0.49%) |
Apr 13, 2023 | 75.78 | 75.85 | 75.37 | 75.60 | 508,342 | +0.13(+0.18%) |
Apr 12, 2023 | 76.21 | 76.21 | 75.29 | 75.47 | 843,604 | -0.45(-0.59%) |
Apr 11, 2023 | 75.88 | 76.12 | 75.71 | 75.92 | 1,133,533 | -0.01(-0.01%) |
Apr 10, 2023 | 75.93 | 76.00 | 75.49 | 75.93 | 1,341,162 | -0.43(-0.56%) |
Apr 06, 2023 | 76.45 | 76.54 | 76.17 | 76.35 | 622,664 | +0.10(+0.14%) |
Apr 05, 2023 | 75.94 | 76.42 | 75.79 | 76.25 | 1,682,299 | +0.40(+0.52%) |
Apr 04, 2023 | 75.15 | 76.04 | 75.15 | 75.85 | 1,605,241 | +0.06(+0.08%) |
Apr 03, 2023 | 75.23 | 75.91 | 75.04 | 75.79 | 1,590,188 | +0.56(+0.74%) |
Mar 31, 2023 | 74.76 | 75.35 | 74.61 | 75.23 | 1,939,912 | +0.96(+1.30%) |
Mar 30, 2023 | 74.27 | 74.60 | 74.23 | 74.27 | 2,765,053 | +0.13(+0.18%) |
Mar 29, 2023 | 73.54 | 74.20 | 73.34 | 74.14 | 1,425,765 | +0.51(+0.69%) |
Mar 28, 2023 | 73.65 | 73.80 | 73.35 | 73.63 | 971,314 | -0.13(-0.18%) |
Mar 27, 2023 | 74.06 | 74.55 | 73.71 | 73.76 | 1,787,114 | -1.26(-1.67%) |
Mar 24, 2023 | 74.89 | 75.16 | 74.71 | 75.02 | 865,614 | +0.42(+0.57%) |
Mar 23, 2023 | 74.13 | 74.72 | 73.81 | 74.59 | 852,403 | +0.05(+0.06%) |
Mar 22, 2023 | 73.93 | 75.11 | 73.74 | 74.55 | 2,792,590 | +0.41(+0.55%) |
Mar 21, 2023 | 74.09 | 74.25 | 73.58 | 74.14 | 4,072,376 | +0.42(+0.58%) |
Mar 20, 2023 | 74.10 | 74.39 | 73.69 | 73.71 | 1,441,865 | -0.42(-0.57%) |
Mar 17, 2023 | 74.14 | 74.65 | 73.93 | 74.14 | 643,809 | +0.29(+0.40%) |
Mar 16, 2023 | 74.32 | 74.63 | 73.67 | 73.85 | 1,304,240 | +0.06(+0.08%) |
Mar 15, 2023 | 73.25 | 74.51 | 73.25 | 73.79 | 2,169,172 | +0.84(+1.15%) |
Mar 14, 2023 | 73.75 | 74.14 | 72.73 | 72.95 | 1,530,178 | -0.46(-0.63%) |
Mar 13, 2023 | 73.38 | 74.50 | 72.93 | 73.41 | 2,974,826 | -0.02(-0.03%) |
Mar 10, 2023 | 72.95 | 73.55 | 72.69 | 73.43 | 1,169,975 | +1.65(+2.30%) |
Mar 09, 2023 | 72.00 | 72.38 | 71.60 | 71.78 | 1,917,944 | -0.31(-0.43%) |
Mar 08, 2023 | 72.56 | 72.80 | 71.76 | 72.09 | 1,875,805 | -0.11(-0.16%) |
Mar 07, 2023 | 72.45 | 72.73 | 71.87 | 72.20 | 1,035,478 | -0.08(-0.12%) |
Mar 06, 2023 | 73.04 | 73.07 | 72.23 | 72.29 | 1,784,503 | -0.43(-0.60%) |
Mar 03, 2023 | 72.15 | 72.72 | 71.97 | 72.72 | 1,807,993 | +1.42(+1.99%) |
Mar 02, 2023 | 70.87 | 71.37 | 70.71 | 71.31 | 2,450,033 | -0.08(-0.12%) |
Mar 01, 2023 | 71.67 | 71.73 | 71.15 | 71.39 | 2,312,060 | -0.54(-0.75%) |
Feb 28, 2023 | 71.45 | 71.99 | 71.22 | 71.93 | 2,083,710 | +0.07(+0.09%) |
Feb 27, 2023 | 72.18 | 72.31 | 71.78 | 71.86 | 1,864,875 | -0.13(-0.18%) |
Feb 24, 2023 | 72.13 | 72.16 | 71.68 | 72.00 | 1,166,338 | -0.70(-0.96%) |
Feb 23, 2023 | 72.20 | 72.76 | 72.11 | 72.69 | 3,262,306 | +0.83(+1.15%) |
Feb 22, 2023 | 72.02 | 72.31 | 71.82 | 71.86 | 2,334,686 | +0.31(+0.43%) |
Feb 21, 2023 | 72.10 | 72.15 | 71.50 | 71.55 | 1,851,813 | -1.39(-1.91%) |
Feb 17, 2023 | 72.13 | 73.01 | 72.07 | 72.94 | 1,450,946 | +0.40(+0.56%) |
Feb 16, 2023 | 72.93 | 73.10 | 72.42 | 72.54 | 1,411,567 | -0.97(-1.32%) |
Feb 15, 2023 | 73.77 | 73.96 | 73.28 | 73.51 | 1,817,095 | -0.54(-0.72%) |
Feb 14, 2023 | 74.22 | 74.48 | 73.26 | 74.05 | 2,672,677 | -0.07(-0.09%) |
Feb 13, 2023 | 73.72 | 74.16 | 73.72 | 74.11 | 2,366,580 | +0.47(+0.64%) |
Feb 10, 2023 | 74.30 | 74.31 | 73.59 | 73.64 | 723,228 | -0.71(-0.95%) |
Feb 09, 2023 | 75.92 | 75.93 | 74.33 | 74.35 | 1,660,433 | -1.00(-1.32%) |
Feb 08, 2023 | 75.29 | 75.48 | 74.80 | 75.34 | 1,463,421 | +0.08(+0.10%) |
Feb 07, 2023 | 75.40 | 75.94 | 75.07 | 75.27 | 2,569,647 | -0.47(-0.62%) |
Feb 06, 2023 | 75.83 | 75.87 | 75.55 | 75.74 | 2,273,746 | -0.65(-0.85%) |
Feb 03, 2023 | 76.41 | 76.64 | 76.04 | 76.39 | 2,035,196 | -1.14(-1.47%) |
Feb 02, 2023 | 78.13 | 78.25 | 77.37 | 77.52 | 2,157,828 | +0.07(+0.08%) |