Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.89 | 72.54 | 70.80 | 72.47 | 386,909 | +1.38(+1.94%) |
Apr 27, 2023 | 71.54 | 71.84 | 68.40 | 71.09 | 704,854 | -0.33(-0.46%) |
Apr 26, 2023 | 70.00 | 72.40 | 70.00 | 71.42 | 532,776 | +1.33(+1.90%) |
Apr 25, 2023 | 73.60 | 73.98 | 69.59 | 70.09 | 893,682 | -4.38(-5.88%) |
Apr 24, 2023 | 73.06 | 74.58 | 72.02 | 74.47 | 590,306 | +1.28(+1.75%) |
Apr 21, 2023 | 71.93 | 73.22 | 71.19 | 73.19 | 611,080 | +0.99(+1.37%) |
Apr 20, 2023 | 71.80 | 73.61 | 71.80 | 72.20 | 594,004 | -0.37(-0.51%) |
Apr 19, 2023 | 72.76 | 73.41 | 71.76 | 72.57 | 523,257 | -0.64(-0.87%) |
Apr 18, 2023 | 72.48 | 73.59 | 72.42 | 73.21 | 554,414 | +0.81(+1.12%) |
Apr 17, 2023 | 72.99 | 74.00 | 72.04 | 72.40 | 489,338 | -0.31(-0.43%) |
Apr 14, 2023 | 72.67 | 74.41 | 71.91 | 72.71 | 640,885 | +0.39(+0.54%) |
Apr 13, 2023 | 73.19 | 73.19 | 71.27 | 72.32 | 831,978 | -0.35(-0.48%) |
Apr 12, 2023 | 74.75 | 75.48 | 72.32 | 72.67 | 514,498 | -1.29(-1.74%) |
Apr 11, 2023 | 74.00 | 74.48 | 72.48 | 73.96 | 674,608 | +0.34(+0.46%) |
Apr 10, 2023 | 71.48 | 73.80 | 71.28 | 73.62 | 929,851 | +2.38(+3.34%) |
Apr 06, 2023 | 71.71 | 71.85 | 70.72 | 71.24 | 515,873 | -1.07(-1.48%) |
Apr 05, 2023 | 72.59 | 73.45 | 71.36 | 72.31 | 657,481 | -1.29(-1.75%) |
Apr 04, 2023 | 77.60 | 77.75 | 73.22 | 73.60 | 679,577 | -3.07(-4.00%) |
Apr 03, 2023 | 77.12 | 77.37 | 74.37 | 76.67 | 682,025 | +0.03(+0.04%) |
Mar 31, 2023 | 75.18 | 76.84 | 74.87 | 76.64 | 478,939 | +1.82(+2.43%) |
Mar 30, 2023 | 75.48 | 76.10 | 74.25 | 74.82 | 450,212 | +0.38(+0.51%) |
Mar 29, 2023 | 74.65 | 75.46 | 73.28 | 74.44 | 545,757 | -0.40(-0.53%) |
Mar 28, 2023 | 75.28 | 78.15 | 74.55 | 74.84 | 579,016 | -0.18(-0.24%) |
Mar 27, 2023 | 75.66 | 75.77 | 73.42 | 75.02 | 647,153 | -0.16(-0.21%) |
Mar 24, 2023 | 72.62 | 75.23 | 71.50 | 75.18 | 459,202 | +1.67(+2.27%) |
Mar 23, 2023 | 74.00 | 76.10 | 72.39 | 73.51 | 551,536 | +0.25(+0.34%) |
Mar 22, 2023 | 75.47 | 76.31 | 73.22 | 73.26 | 594,328 | -2.31(-3.06%) |
Mar 21, 2023 | 75.10 | 76.83 | 74.26 | 75.57 | 504,588 | +2.25(+3.07%) |
Mar 20, 2023 | 73.13 | 74.87 | 71.95 | 73.32 | 450,234 | +1.39(+1.93%) |
Mar 17, 2023 | 73.65 | 74.22 | 71.83 | 71.93 | 850,139 | -3.10(-4.13%) |
Mar 16, 2023 | 73.85 | 76.31 | 72.97 | 75.03 | 527,459 | +0.82(+1.10%) |
Mar 15, 2023 | 71.91 | 74.70 | 71.59 | 74.21 | 648,868 | +0.26(+0.35%) |
Mar 14, 2023 | 75.20 | 75.26 | 72.92 | 73.95 | 489,795 | +1.45(+2.00%) |
Mar 13, 2023 | 72.89 | 74.25 | 71.38 | 72.50 | 705,975 | -2.00(-2.68%) |
Mar 10, 2023 | 75.30 | 75.34 | 72.75 | 74.50 | 628,749 | -1.13(-1.49%) |
Mar 09, 2023 | 77.83 | 78.89 | 75.47 | 75.63 | 662,847 | -2.87(-3.66%) |
Mar 08, 2023 | 78.46 | 79.26 | 77.00 | 78.50 | 544,711 | -0.04(-0.05%) |
Mar 07, 2023 | 78.89 | 80.25 | 77.67 | 78.54 | 580,372 | -0.29(-0.37%) |
Mar 06, 2023 | 81.89 | 82.54 | 78.53 | 78.83 | 859,402 | -1.77(-2.20%) |
Mar 03, 2023 | 77.19 | 81.33 | 76.71 | 80.60 | 885,526 | +3.97(+5.18%) |
Mar 02, 2023 | 76.24 | 77.28 | 75.31 | 76.63 | 312,028 | +0.01(+0.01%) |
Mar 01, 2023 | 77.11 | 78.87 | 76.31 | 76.62 | 493,859 | -0.83(-1.07%) |
Feb 28, 2023 | 76.31 | 78.18 | 76.31 | 77.45 | 456,908 | +1.43(+1.88%) |
Feb 27, 2023 | 76.35 | 76.92 | 75.35 | 76.02 | 515,260 | +0.62(+0.82%) |
Feb 24, 2023 | 75.57 | 76.60 | 74.73 | 75.40 | 511,911 | -2.39(-3.07%) |
Feb 23, 2023 | 76.49 | 77.80 | 75.55 | 77.79 | 409,959 | +1.64(+2.15%) |
Feb 22, 2023 | 75.79 | 77.83 | 75.31 | 76.15 | 587,658 | +0.02(+0.03%) |
Feb 21, 2023 | 79.80 | 80.30 | 75.82 | 76.13 | 632,121 | -5.18(-6.37%) |
Feb 17, 2023 | 81.58 | 81.83 | 79.58 | 81.31 | 319,685 | -0.15(-0.18%) |
Feb 16, 2023 | 81.60 | 83.01 | 81.12 | 81.46 | 382,395 | -1.89(-2.27%) |
Feb 15, 2023 | 81.31 | 83.99 | 81.04 | 83.35 | 448,249 | +1.46(+1.78%) |
Feb 14, 2023 | 81.85 | 83.19 | 80.69 | 81.89 | 363,679 | -1.09(-1.31%) |
Feb 13, 2023 | 80.84 | 84.05 | 79.74 | 82.98 | 731,987 | +2.22(+2.75%) |
Feb 10, 2023 | 81.40 | 82.33 | 80.46 | 80.76 | 452,472 | -1.79(-2.17%) |
Feb 09, 2023 | 84.19 | 85.28 | 82.19 | 82.55 | 516,835 | -0.56(-0.67%) |
Feb 08, 2023 | 84.27 | 85.15 | 81.48 | 83.11 | 761,255 | -2.71(-3.16%) |
Feb 07, 2023 | 84.64 | 86.18 | 83.19 | 85.82 | 542,717 | +1.30(+1.54%) |
Feb 06, 2023 | 84.79 | 86.22 | 83.36 | 84.52 | 603,196 | -2.43(-2.79%) |
Feb 03, 2023 | 85.93 | 88.76 | 85.42 | 86.95 | 495,477 | -0.31(-0.36%) |
Feb 02, 2023 | 87.52 | 88.80 | 86.01 | 87.26 | 673,696 | +1.14(+1.32%) |