Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.31 | 74.63 | 73.10 | 74.55 | 1,382,429 | +1.47(+2.02%) |
Apr 27, 2023 | 72.23 | 73.30 | 70.81 | 73.08 | 1,684,048 | +1.47(+2.06%) |
Apr 26, 2023 | 69.57 | 71.68 | 69.10 | 71.61 | 1,604,562 | +2.58(+3.73%) |
Apr 25, 2023 | 71.55 | 71.59 | 69.03 | 69.03 | 1,607,468 | -3.55(-4.89%) |
Apr 24, 2023 | 72.83 | 74.00 | 72.22 | 72.58 | 1,137,794 | -0.10(-0.14%) |
Apr 21, 2023 | 73.46 | 74.22 | 72.55 | 72.68 | 979,836 | -0.90(-1.22%) |
Apr 20, 2023 | 70.51 | 74.31 | 69.99 | 73.58 | 1,740,735 | +2.32(+3.25%) |
Apr 19, 2023 | 70.12 | 71.35 | 69.79 | 71.26 | 1,526,250 | -0.01(-0.01%) |
Apr 18, 2023 | 71.54 | 72.11 | 69.73 | 71.27 | 1,586,248 | -0.11(-0.15%) |
Apr 17, 2023 | 70.61 | 71.48 | 69.92 | 71.38 | 1,590,923 | -0.49(-0.68%) |
Apr 14, 2023 | 72.61 | 73.44 | 70.76 | 71.86 | 1,151,483 | -0.63(-0.86%) |
Apr 13, 2023 | 71.79 | 73.09 | 71.49 | 72.49 | 1,344,710 | +0.76(+1.05%) |
Apr 12, 2023 | 76.93 | 77.06 | 71.68 | 71.73 | 1,643,089 | -4.38(-5.75%) |
Apr 11, 2023 | 76.42 | 76.94 | 75.69 | 76.11 | 1,387,280 | +0.28(+0.37%) |
Apr 10, 2023 | 73.24 | 75.90 | 72.90 | 75.83 | 1,331,046 | +1.37(+1.84%) |
Apr 06, 2023 | 74.71 | 74.71 | 73.18 | 74.46 | 844,820 | -0.99(-1.31%) |
Apr 05, 2023 | 75.23 | 75.95 | 74.09 | 75.45 | 1,277,854 | -1.13(-1.48%) |
Apr 04, 2023 | 78.43 | 78.45 | 75.84 | 76.58 | 1,306,790 | -1.73(-2.21%) |
Apr 03, 2023 | 79.83 | 80.11 | 76.70 | 78.31 | 1,896,027 | -3.29(-4.04%) |
Mar 31, 2023 | 80.86 | 82.66 | 80.68 | 81.61 | 1,273,339 | +0.36(+0.44%) |
Mar 30, 2023 | 81.86 | 82.22 | 80.75 | 81.25 | 1,398,751 | +0.99(+1.23%) |
Mar 29, 2023 | 77.40 | 81.49 | 76.96 | 80.26 | 2,508,765 | +4.63(+6.12%) |
Mar 28, 2023 | 77.92 | 78.46 | 74.84 | 75.64 | 1,796,308 | -2.29(-2.94%) |
Mar 27, 2023 | 78.52 | 79.77 | 77.77 | 77.92 | 1,224,865 | +0.27(+0.35%) |
Mar 24, 2023 | 79.94 | 80.52 | 77.00 | 77.66 | 1,249,052 | -3.44(-4.25%) |
Mar 23, 2023 | 80.54 | 83.39 | 79.46 | 81.10 | 1,785,900 | +2.31(+2.93%) |
Mar 22, 2023 | 80.93 | 82.77 | 78.70 | 78.79 | 1,257,115 | -2.38(-2.93%) |
Mar 21, 2023 | 83.18 | 83.75 | 80.53 | 81.17 | 1,087,032 | -1.20(-1.46%) |
Mar 20, 2023 | 81.84 | 82.86 | 81.39 | 82.37 | 1,150,952 | +1.11(+1.37%) |
Mar 17, 2023 | 83.69 | 83.94 | 80.90 | 81.26 | 1,416,096 | -2.43(-2.90%) |
Mar 16, 2023 | 79.71 | 84.35 | 79.12 | 83.69 | 1,131,784 | +3.41(+4.25%) |
Mar 15, 2023 | 80.02 | 80.49 | 78.11 | 80.27 | 1,425,875 | -1.77(-2.16%) |
Mar 14, 2023 | 81.61 | 82.67 | 80.41 | 82.04 | 1,210,533 | +2.81(+3.54%) |
Mar 13, 2023 | 76.99 | 80.25 | 75.56 | 79.24 | 1,663,984 | +0.46(+0.58%) |
Mar 10, 2023 | 82.35 | 82.58 | 78.01 | 78.78 | 1,359,443 | -3.35(-4.08%) |
Mar 09, 2023 | 85.26 | 86.67 | 82.00 | 82.13 | 1,053,199 | -3.33(-3.90%) |
Mar 08, 2023 | 82.24 | 85.65 | 81.90 | 85.47 | 1,263,603 | +3.53(+4.31%) |
Mar 07, 2023 | 84.06 | 84.42 | 81.70 | 81.93 | 1,034,596 | -2.35(-2.79%) |
Mar 06, 2023 | 86.87 | 87.90 | 83.87 | 84.28 | 1,189,588 | -2.63(-3.02%) |
Mar 03, 2023 | 85.47 | 87.10 | 84.14 | 86.91 | 1,260,455 | +2.25(+2.66%) |
Mar 02, 2023 | 83.13 | 85.10 | 81.73 | 84.66 | 1,059,938 | +0.05(+0.06%) |
Mar 01, 2023 | 84.44 | 85.98 | 84.16 | 84.61 | 1,225,424 | -0.20(-0.23%) |
Feb 28, 2023 | 83.11 | 86.45 | 83.02 | 84.81 | 1,609,909 | +1.16(+1.39%) |
Feb 27, 2023 | 84.61 | 84.78 | 83.28 | 83.65 | 1,551,542 | +1.18(+1.44%) |
Feb 24, 2023 | 83.27 | 83.67 | 81.51 | 82.46 | 1,930,113 | -3.02(-3.53%) |
Feb 23, 2023 | 84.61 | 86.12 | 82.44 | 85.48 | 2,190,718 | +3.48(+4.25%) |
Feb 22, 2023 | 80.33 | 83.13 | 80.33 | 81.99 | 1,813,381 | +1.67(+2.08%) |
Feb 21, 2023 | 84.60 | 84.60 | 80.19 | 80.32 | 2,211,282 | -4.74(-5.57%) |
Feb 17, 2023 | 86.60 | 86.92 | 83.04 | 85.06 | 2,887,235 | -1.54(-1.78%) |
Feb 16, 2023 | 84.78 | 87.76 | 83.85 | 86.60 | 3,193,141 | -0.01(-0.01%) |
Feb 15, 2023 | 83.98 | 86.98 | 82.70 | 86.61 | 2,596,410 | +1.89(+2.23%) |
Feb 14, 2023 | 82.03 | 87.27 | 79.91 | 84.72 | 3,532,127 | +0.20(+0.24%) |
Feb 13, 2023 | 83.76 | 85.91 | 82.35 | 84.52 | 2,235,125 | +1.17(+1.41%) |
Feb 10, 2023 | 83.00 | 83.65 | 82.07 | 83.35 | 2,032,078 | -0.96(-1.13%) |
Feb 09, 2023 | 84.87 | 86.28 | 83.57 | 84.30 | 2,297,417 | +1.28(+1.55%) |
Feb 08, 2023 | 84.83 | 85.37 | 82.90 | 83.02 | 1,314,624 | -1.81(-2.13%) |
Feb 07, 2023 | 81.65 | 85.26 | 80.87 | 84.83 | 1,599,182 | +3.09(+3.79%) |
Feb 06, 2023 | 82.44 | 83.42 | 81.44 | 81.74 | 1,095,035 | -2.43(-2.88%) |
Feb 03, 2023 | 84.98 | 87.31 | 83.84 | 84.16 | 1,606,321 | -3.33(-3.81%) |
Feb 02, 2023 | 86.57 | 89.05 | 86.16 | 87.50 | 2,831,603 | +2.85(+3.36%) |