Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.56 | 70.61 | 68.56 | 70.23 | 355,679 | +1.09(+1.57%) |
Apr 27, 2023 | 69.73 | 70.15 | 68.49 | 69.15 | 272,196 | -0.07(-0.10%) |
Apr 26, 2023 | 68.99 | 69.98 | 68.56 | 69.22 | 255,253 | -0.58(-0.83%) |
Apr 25, 2023 | 71.64 | 71.94 | 69.74 | 69.79 | 314,501 | -3.35(-4.58%) |
Apr 24, 2023 | 72.26 | 73.32 | 72.20 | 73.14 | 161,079 | +0.81(+1.12%) |
Apr 21, 2023 | 73.23 | 73.23 | 71.73 | 72.33 | 266,109 | -0.61(-0.83%) |
Apr 20, 2023 | 72.42 | 73.13 | 72.21 | 72.93 | 218,281 | -0.39(-0.53%) |
Apr 19, 2023 | 73.18 | 73.42 | 72.36 | 73.33 | 163,544 | -0.02(-0.03%) |
Apr 18, 2023 | 73.85 | 74.15 | 72.42 | 73.35 | 154,804 | +0.05(+0.07%) |
Apr 17, 2023 | 73.33 | 73.60 | 72.74 | 73.30 | 207,818 | -0.21(-0.28%) |
Apr 14, 2023 | 75.06 | 75.38 | 72.35 | 73.50 | 253,832 | -1.32(-1.77%) |
Apr 13, 2023 | 73.18 | 74.86 | 72.62 | 74.82 | 222,877 | +1.81(+2.48%) |
Apr 12, 2023 | 74.09 | 74.09 | 72.80 | 73.01 | 255,064 | +0.15(+0.20%) |
Apr 11, 2023 | 73.29 | 73.97 | 72.86 | 72.87 | 238,655 | -0.11(-0.15%) |
Apr 10, 2023 | 72.11 | 73.69 | 71.99 | 72.97 | 260,747 | +0.85(+1.18%) |
Apr 06, 2023 | 73.23 | 73.32 | 71.94 | 72.12 | 214,690 | -0.90(-1.23%) |
Apr 05, 2023 | 73.07 | 73.54 | 72.54 | 73.02 | 250,195 | -0.84(-1.14%) |
Apr 04, 2023 | 75.03 | 75.03 | 73.19 | 73.86 | 402,618 | -1.24(-1.65%) |
Apr 03, 2023 | 75.20 | 76.36 | 74.17 | 75.11 | 294,045 | +0.10(+0.13%) |
Mar 31, 2023 | 74.84 | 75.54 | 74.48 | 75.01 | 337,093 | +0.59(+0.79%) |
Mar 30, 2023 | 75.02 | 75.30 | 73.82 | 74.42 | 177,197 | +0.29(+0.40%) |
Mar 29, 2023 | 74.51 | 74.51 | 73.53 | 74.13 | 156,536 | +0.54(+0.73%) |
Mar 28, 2023 | 73.24 | 74.04 | 72.96 | 73.59 | 163,505 | +0.48(+0.66%) |
Mar 27, 2023 | 72.97 | 73.71 | 71.96 | 73.11 | 253,803 | +1.33(+1.85%) |
Mar 24, 2023 | 69.98 | 71.93 | 69.39 | 71.78 | 206,140 | +0.86(+1.21%) |
Mar 23, 2023 | 71.74 | 73.50 | 70.26 | 70.92 | 203,923 | -0.52(-0.73%) |
Mar 22, 2023 | 73.83 | 74.11 | 71.40 | 71.44 | 285,548 | -2.52(-3.40%) |
Mar 21, 2023 | 73.69 | 74.24 | 73.00 | 73.95 | 420,267 | +2.06(+2.86%) |
Mar 20, 2023 | 71.27 | 72.61 | 71.08 | 71.90 | 226,100 | +1.65(+2.35%) |
Mar 17, 2023 | 71.97 | 71.97 | 69.85 | 70.24 | 567,865 | -2.31(-3.18%) |
Mar 16, 2023 | 69.89 | 72.91 | 69.42 | 72.55 | 245,502 | +1.49(+2.09%) |
Mar 15, 2023 | 71.62 | 72.07 | 70.16 | 71.07 | 423,233 | -3.14(-4.23%) |
Mar 14, 2023 | 74.55 | 75.52 | 73.23 | 74.21 | 487,848 | +2.18(+3.03%) |
Mar 13, 2023 | 71.42 | 74.02 | 70.59 | 72.02 | 467,122 | -0.70(-0.97%) |
Mar 10, 2023 | 74.67 | 75.15 | 71.98 | 72.73 | 297,277 | -2.27(-3.03%) |
Mar 09, 2023 | 77.80 | 77.86 | 74.92 | 75.00 | 263,261 | -2.60(-3.35%) |
Mar 08, 2023 | 77.70 | 78.49 | 77.12 | 77.60 | 167,219 | +0.01(+0.01%) |
Mar 07, 2023 | 79.54 | 80.03 | 77.24 | 77.59 | 218,435 | -2.26(-2.83%) |
Mar 06, 2023 | 81.43 | 81.70 | 79.63 | 79.85 | 310,540 | -2.03(-2.47%) |
Mar 03, 2023 | 80.84 | 81.95 | 80.12 | 81.88 | 292,013 | +1.58(+1.96%) |
Mar 02, 2023 | 78.93 | 80.43 | 78.50 | 80.30 | 251,989 | +0.74(+0.93%) |
Mar 01, 2023 | 77.81 | 79.66 | 77.48 | 79.56 | 266,571 | +1.72(+2.21%) |
Feb 28, 2023 | 77.61 | 79.17 | 77.52 | 77.84 | 343,732 | +0.22(+0.28%) |
Feb 27, 2023 | 77.38 | 78.30 | 77.13 | 77.62 | 213,326 | +0.59(+0.76%) |
Feb 24, 2023 | 75.01 | 77.15 | 74.69 | 77.04 | 301,039 | +0.58(+0.76%) |
Feb 23, 2023 | 76.49 | 77.44 | 75.67 | 76.46 | 276,694 | +0.70(+0.93%) |
Feb 22, 2023 | 75.59 | 76.53 | 75.42 | 75.75 | 282,508 | +0.48(+0.63%) |
Feb 21, 2023 | 76.78 | 77.59 | 74.83 | 75.28 | 356,481 | -2.58(-3.32%) |
Feb 17, 2023 | 77.75 | 79.58 | 77.36 | 77.86 | 430,825 | +0.20(+0.26%) |
Feb 16, 2023 | 75.17 | 78.78 | 74.67 | 77.65 | 430,885 | +0.52(+0.67%) |
Feb 15, 2023 | 75.89 | 77.66 | 75.64 | 77.14 | 404,466 | +0.61(+0.80%) |
Feb 14, 2023 | 75.98 | 77.39 | 75.27 | 76.52 | 426,600 | -0.19(-0.24%) |
Feb 13, 2023 | 74.02 | 76.71 | 73.34 | 76.71 | 489,821 | +4.60(+6.38%) |
Feb 10, 2023 | 70.52 | 72.93 | 68.50 | 72.11 | 512,378 | +1.31(+1.86%) |
Feb 09, 2023 | 72.11 | 72.60 | 69.77 | 70.80 | 341,758 | -0.56(-0.79%) |
Feb 08, 2023 | 71.59 | 72.36 | 70.98 | 71.36 | 326,729 | -1.25(-1.72%) |
Feb 07, 2023 | 72.16 | 73.00 | 71.33 | 72.61 | 373,151 | -0.16(-0.21%) |
Feb 06, 2023 | 73.54 | 74.30 | 71.80 | 72.76 | 253,737 | -1.23(-1.66%) |
Feb 03, 2023 | 74.62 | 75.88 | 73.89 | 73.99 | 425,811 | -1.36(-1.81%) |
Feb 02, 2023 | 74.79 | 75.59 | 73.91 | 75.35 | 316,778 | +0.65(+0.87%) |