Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 76.36 | 77.91 | 75.85 | 77.53 | 1,514,062 | +0.86(+1.12%) |
Apr 27, 2023 | 76.82 | 78.93 | 75.06 | 76.68 | 3,037,566 | +0.52(+0.68%) |
Apr 26, 2023 | 77.63 | 78.38 | 75.71 | 76.16 | 2,759,679 | -1.80(-2.31%) |
Apr 25, 2023 | 79.57 | 79.75 | 76.64 | 77.96 | 2,060,839 | -2.00(-2.50%) |
Apr 24, 2023 | 79.92 | 80.66 | 79.69 | 79.95 | 1,236,012 | +0.01(+0.01%) |
Apr 21, 2023 | 79.92 | 80.68 | 79.45 | 79.94 | 1,875,820 | +0.52(+0.66%) |
Apr 20, 2023 | 78.90 | 79.89 | 78.45 | 79.42 | 1,263,993 | +0.56(+0.71%) |
Apr 19, 2023 | 77.80 | 78.98 | 77.70 | 78.86 | 1,104,241 | +0.55(+0.70%) |
Apr 18, 2023 | 78.05 | 78.85 | 77.60 | 78.31 | 1,779,577 | +0.99(+1.28%) |
Apr 17, 2023 | 77.21 | 77.60 | 76.69 | 77.32 | 1,110,395 | +0.46(+0.60%) |
Apr 14, 2023 | 76.72 | 77.32 | 76.37 | 76.86 | 966,703 | +0.26(+0.33%) |
Apr 13, 2023 | 76.25 | 76.68 | 75.55 | 76.60 | 1,206,160 | +0.81(+1.06%) |
Apr 12, 2023 | 75.65 | 76.49 | 75.24 | 75.79 | 1,556,113 | +0.66(+0.88%) |
Apr 11, 2023 | 74.55 | 75.63 | 74.38 | 75.14 | 1,232,792 | +0.60(+0.80%) |
Apr 10, 2023 | 73.96 | 74.55 | 73.86 | 74.54 | 982,524 | -0.16(-0.21%) |
Apr 06, 2023 | 74.40 | 74.78 | 74.03 | 74.69 | 2,275,717 | +0.19(+0.25%) |
Apr 05, 2023 | 75.94 | 76.34 | 74.50 | 74.51 | 1,334,640 | -1.41(-1.85%) |
Apr 04, 2023 | 76.37 | 76.63 | 75.69 | 75.91 | 2,043,365 | -0.03(-0.04%) |
Apr 03, 2023 | 75.93 | 76.37 | 75.35 | 75.94 | 1,603,780 | +0.28(+0.36%) |
Mar 31, 2023 | 74.95 | 76.03 | 74.68 | 75.67 | 2,866,055 | +0.99(+1.33%) |
Mar 30, 2023 | 74.81 | 75.19 | 74.04 | 74.67 | 1,785,692 | +0.36(+0.49%) |
Mar 29, 2023 | 74.93 | 75.19 | 74.04 | 74.31 | 1,682,967 | -0.10(-0.13%) |
Mar 28, 2023 | 74.19 | 75.50 | 74.19 | 74.41 | 2,863,431 | +0.19(+0.25%) |
Mar 27, 2023 | 74.20 | 74.64 | 73.57 | 74.22 | 2,335,286 | +0.66(+0.89%) |
Mar 24, 2023 | 72.81 | 73.69 | 72.11 | 73.56 | 1,468,069 | +0.33(+0.45%) |
Mar 23, 2023 | 74.57 | 74.95 | 72.91 | 73.23 | 2,451,330 | -1.11(-1.49%) |
Mar 22, 2023 | 75.88 | 75.88 | 74.31 | 74.34 | 1,692,305 | -1.31(-1.73%) |
Mar 21, 2023 | 76.35 | 76.94 | 75.36 | 75.65 | 1,735,204 | -0.20(-0.26%) |
Mar 20, 2023 | 75.81 | 76.55 | 75.43 | 75.85 | 2,496,548 | +0.17(+0.22%) |
Mar 17, 2023 | 78.08 | 78.08 | 75.45 | 75.68 | 2,645,545 | -2.32(-2.98%) |
Mar 16, 2023 | 75.63 | 78.26 | 74.47 | 78.00 | 3,719,581 | +2.51(+3.32%) |
Mar 15, 2023 | 75.93 | 76.88 | 74.17 | 75.49 | 8,098,537 | +4.03(+5.65%) |
Mar 14, 2023 | 72.71 | 72.96 | 70.56 | 71.46 | 4,347,303 | -0.37(-0.52%) |
Mar 13, 2023 | 70.59 | 72.71 | 70.45 | 71.83 | 2,111,693 | +0.23(+0.31%) |
Mar 10, 2023 | 72.41 | 73.82 | 71.45 | 71.61 | 1,943,756 | -0.83(-1.15%) |
Mar 09, 2023 | 73.94 | 74.29 | 72.20 | 72.44 | 2,053,173 | -1.40(-1.90%) |
Mar 08, 2023 | 73.42 | 74.49 | 73.36 | 73.84 | 1,615,365 | -0.05(-0.07%) |
Mar 07, 2023 | 75.72 | 75.72 | 73.51 | 73.89 | 2,306,373 | -2.12(-2.80%) |
Mar 06, 2023 | 76.72 | 76.95 | 75.80 | 76.01 | 1,208,429 | -0.98(-1.27%) |
Mar 03, 2023 | 76.85 | 77.07 | 75.73 | 76.99 | 1,753,229 | +0.35(+0.46%) |
Mar 02, 2023 | 75.10 | 76.74 | 74.79 | 76.64 | 2,016,404 | +1.25(+1.66%) |
Mar 01, 2023 | 74.34 | 75.95 | 74.24 | 75.39 | 2,044,579 | +1.03(+1.38%) |
Feb 28, 2023 | 75.47 | 75.88 | 74.24 | 74.36 | 2,187,156 | -1.29(-1.71%) |
Feb 27, 2023 | 75.49 | 76.49 | 75.17 | 75.65 | 2,453,902 | +1.11(+1.48%) |
Feb 24, 2023 | 74.71 | 74.80 | 73.49 | 74.54 | 1,919,729 | -0.78(-1.04%) |
Feb 23, 2023 | 75.96 | 76.45 | 74.30 | 75.33 | 2,091,507 | +0.67(+0.89%) |
Feb 22, 2023 | 75.13 | 75.63 | 74.56 | 74.66 | 1,896,467 | -0.47(-0.63%) |
Feb 21, 2023 | 75.22 | 75.91 | 75.07 | 75.13 | 1,570,602 | -0.86(-1.13%) |
Feb 17, 2023 | 76.32 | 76.91 | 75.86 | 75.99 | 901,200 | -0.73(-0.96%) |
Feb 16, 2023 | 76.83 | 77.85 | 76.48 | 76.73 | 1,099,762 | -0.94(-1.21%) |
Feb 15, 2023 | 77.09 | 77.76 | 76.50 | 77.67 | 970,716 | -0.36(-0.46%) |
Feb 14, 2023 | 78.04 | 78.26 | 76.97 | 78.03 | 1,341,578 | -0.14(-0.18%) |
Feb 13, 2023 | 77.69 | 79.18 | 77.69 | 78.17 | 1,316,605 | +0.16(+0.20%) |
Feb 10, 2023 | 76.11 | 78.12 | 75.70 | 78.01 | 1,632,485 | +2.05(+2.69%) |
Feb 09, 2023 | 76.67 | 76.97 | 75.70 | 75.96 | 1,632,955 | -0.06(-0.08%) |
Feb 08, 2023 | 76.06 | 77.68 | 75.75 | 76.02 | 1,522,133 | -0.04(-0.05%) |
Feb 07, 2023 | 76.03 | 76.98 | 75.42 | 76.06 | 1,702,732 | -0.27(-0.36%) |
Feb 06, 2023 | 76.82 | 77.43 | 76.24 | 76.34 | 1,860,445 | -1.14(-1.47%) |
Feb 03, 2023 | 77.15 | 78.58 | 76.98 | 77.47 | 2,137,351 | -0.17(-0.21%) |
Feb 02, 2023 | 76.75 | 77.77 | 75.62 | 77.64 | 2,491,837 | +1.31(+1.72%) |