Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.51 | 76.11 | 75.25 | 76.01 | 3,569,169 | +0.07(+0.09%) |
Apr 27, 2023 | 74.67 | 76.51 | 74.56 | 75.94 | 3,383,680 | +0.95(+1.27%) |
Apr 26, 2023 | 73.81 | 75.63 | 73.28 | 74.99 | 3,593,100 | +1.10(+1.49%) |
Apr 25, 2023 | 76.42 | 76.96 | 73.62 | 73.89 | 5,934,672 | -4.77(-6.06%) |
Apr 24, 2023 | 78.67 | 79.31 | 78.35 | 78.66 | 2,570,155 | +0.29(+0.37%) |
Apr 21, 2023 | 79.32 | 79.36 | 78.34 | 78.37 | 2,218,817 | -0.49(-0.62%) |
Apr 20, 2023 | 79.21 | 79.55 | 78.49 | 78.86 | 1,984,894 | -0.92(-1.16%) |
Apr 19, 2023 | 80.67 | 80.75 | 79.25 | 79.78 | 2,227,229 | -0.58(-0.73%) |
Apr 18, 2023 | 79.86 | 80.51 | 79.82 | 80.36 | 1,856,193 | +0.34(+0.43%) |
Apr 17, 2023 | 79.82 | 80.11 | 79.47 | 80.02 | 1,699,929 | +0.40(+0.50%) |
Apr 14, 2023 | 79.73 | 80.66 | 79.42 | 79.62 | 2,618,243 | +0.55(+0.70%) |
Apr 13, 2023 | 78.78 | 79.43 | 78.22 | 79.07 | 2,213,385 | +0.11(+0.14%) |
Apr 12, 2023 | 79.23 | 79.63 | 78.85 | 78.96 | 2,498,164 | -0.27(-0.34%) |
Apr 11, 2023 | 78.11 | 79.67 | 78.09 | 79.23 | 2,590,579 | +1.30(+1.67%) |
Apr 10, 2023 | 76.74 | 78.11 | 76.74 | 77.93 | 2,165,977 | +1.28(+1.66%) |
Apr 06, 2023 | 77.35 | 77.38 | 76.06 | 76.65 | 2,479,607 | -0.65(-0.84%) |
Apr 05, 2023 | 77.06 | 77.45 | 76.57 | 77.31 | 2,343,600 | +0.03(+0.04%) |
Apr 04, 2023 | 78.24 | 78.63 | 76.88 | 77.28 | 2,015,175 | -1.01(-1.29%) |
Apr 03, 2023 | 77.49 | 79.08 | 77.49 | 78.29 | 2,151,520 | +0.74(+0.95%) |
Mar 31, 2023 | 77.84 | 78.32 | 77.05 | 77.55 | 3,509,493 | +0.19(+0.24%) |
Mar 30, 2023 | 77.15 | 77.59 | 76.87 | 77.37 | 2,594,766 | +0.47(+0.61%) |
Mar 29, 2023 | 77.37 | 77.57 | 76.66 | 76.90 | 2,066,531 | +0.43(+0.56%) |
Mar 28, 2023 | 75.83 | 76.96 | 75.81 | 76.47 | 2,092,439 | +0.78(+1.03%) |
Mar 27, 2023 | 75.70 | 76.20 | 74.89 | 75.69 | 2,471,941 | +1.11(+1.49%) |
Mar 24, 2023 | 72.73 | 74.72 | 72.21 | 74.58 | 2,392,966 | +1.44(+1.97%) |
Mar 23, 2023 | 75.18 | 75.69 | 72.65 | 73.14 | 3,113,360 | -1.79(-2.39%) |
Mar 22, 2023 | 75.89 | 76.47 | 74.92 | 74.93 | 2,795,670 | -0.70(-0.93%) |
Mar 21, 2023 | 75.73 | 75.88 | 74.96 | 75.63 | 2,574,476 | +0.74(+0.99%) |
Mar 20, 2023 | 72.81 | 75.42 | 72.53 | 74.89 | 3,745,592 | +2.60(+3.60%) |
Mar 17, 2023 | 74.42 | 74.42 | 72.02 | 72.29 | 6,627,925 | -2.15(-2.89%) |
Mar 16, 2023 | 74.00 | 74.49 | 73.22 | 74.44 | 3,404,062 | -0.33(-0.44%) |
Mar 15, 2023 | 75.55 | 75.76 | 74.00 | 74.78 | 3,488,000 | -2.08(-2.71%) |
Mar 14, 2023 | 76.28 | 77.24 | 75.94 | 76.86 | 3,346,413 | +1.68(+2.24%) |
Mar 13, 2023 | 73.99 | 75.78 | 73.36 | 75.18 | 3,887,561 | +0.55(+0.73%) |
Mar 10, 2023 | 75.45 | 76.14 | 74.37 | 74.63 | 4,316,322 | -1.29(-1.71%) |
Mar 09, 2023 | 77.96 | 78.24 | 75.65 | 75.92 | 2,777,849 | -1.87(-2.40%) |
Mar 08, 2023 | 77.71 | 77.93 | 77.11 | 77.79 | 1,712,661 | +0.18(+0.23%) |
Mar 07, 2023 | 78.97 | 79.16 | 77.20 | 77.62 | 2,466,085 | -1.63(-2.05%) |
Mar 06, 2023 | 78.82 | 79.26 | 78.40 | 79.24 | 2,839,654 | +0.33(+0.42%) |
Mar 03, 2023 | 78.18 | 79.15 | 77.99 | 78.91 | 1,917,665 | +0.48(+0.61%) |
Mar 02, 2023 | 77.16 | 78.85 | 76.93 | 78.44 | 2,847,913 | +1.29(+1.68%) |
Mar 01, 2023 | 77.53 | 77.74 | 76.72 | 77.14 | 3,068,092 | -0.35(-0.45%) |
Feb 28, 2023 | 78.77 | 78.77 | 76.86 | 77.49 | 6,086,101 | -1.55(-1.96%) |
Feb 27, 2023 | 79.44 | 79.82 | 78.91 | 79.04 | 2,348,932 | -0.24(-0.31%) |
Feb 24, 2023 | 79.87 | 79.87 | 78.88 | 79.28 | 2,948,726 | -0.59(-0.74%) |
Feb 23, 2023 | 80.08 | 80.80 | 79.29 | 79.88 | 3,272,869 | +0.43(+0.54%) |
Feb 22, 2023 | 79.77 | 80.17 | 79.29 | 79.45 | 3,627,839 | +0.20(+0.26%) |
Feb 21, 2023 | 79.09 | 79.75 | 79.01 | 79.24 | 2,322,499 | -0.19(-0.23%) |
Feb 17, 2023 | 79.13 | 79.48 | 78.74 | 79.43 | 2,428,394 | +0.17(+0.21%) |
Feb 16, 2023 | 79.17 | 79.96 | 79.13 | 79.26 | 2,475,158 | -0.31(-0.39%) |
Feb 15, 2023 | 79.34 | 79.83 | 78.90 | 79.58 | 3,161,441 | -0.04(-0.05%) |
Feb 14, 2023 | 80.12 | 80.27 | 79.23 | 79.61 | 2,444,305 | -0.12(-0.15%) |
Feb 13, 2023 | 79.94 | 80.03 | 79.01 | 79.73 | 3,994,193 | -0.19(-0.23%) |
Feb 10, 2023 | 79.27 | 80.14 | 79.02 | 79.92 | 3,538,146 | +1.45(+1.85%) |
Feb 09, 2023 | 79.58 | 83.86 | 78.18 | 78.47 | 3,844,953 | -0.97(-1.23%) |
Feb 08, 2023 | 79.82 | 80.79 | 79.07 | 79.44 | 3,166,579 | -0.59(-0.74%) |
Feb 07, 2023 | 79.73 | 80.12 | 79.11 | 80.03 | 3,435,062 | +0.10(+0.12%) |
Feb 06, 2023 | 79.68 | 80.29 | 79.39 | 79.94 | 2,975,844 | +0.27(+0.34%) |
Feb 03, 2023 | 80.36 | 81.03 | 79.46 | 79.67 | 2,791,575 | -0.03(-0.04%) |
Feb 02, 2023 | 79.75 | 80.36 | 78.51 | 79.69 | 5,917,267 | -1.03(-1.27%) |