Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 76.66 | 76.69 | 76.22 | 76.28 | 0 | -0.35(-0.46%) |
Apr 29, 2023 | 74.91 | 76.92 | 73.93 | 76.63 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 74.91 | 76.92 | 73.93 | 76.63 | 0 | +1.86(+2.49%) |
Apr 27, 2023 | 74.91 | 74.92 | 74.74 | 74.77 | 0 | +0.39(+0.52%) |
Apr 26, 2023 | 74.38 | 74.47 | 74.26 | 74.38 | 0 | -2.91(-3.77%) |
Apr 25, 2023 | 77.08 | 77.35 | 77.08 | 77.29 | 0 | -1.31(-1.67%) |
Apr 24, 2023 | 78.74 | 78.74 | 78.59 | 78.60 | 0 | +0.84(+1.08%) |
Apr 23, 2023 | 77.97 | 77.98 | 77.62 | 77.76 | 0 | -0.19(-0.24%) |
Apr 22, 2023 | 77.13 | 78.39 | 76.72 | 77.95 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 77.13 | 78.39 | 76.72 | 77.95 | 0 | +0.66(+0.85%) |
Apr 19, 2023 | 77.29 | 0 | -1.87(-2.36%) | |||
Apr 18, 2023 | 79.16 | 0 | -1.67(-2.07%) | |||
Apr 17, 2023 | 81.00 | 81.05 | 80.83 | 80.83 | 0 | -1.67(-2.02%) |
Apr 16, 2023 | 82.48 | 82.68 | 82.41 | 82.50 | 0 | -0.18(-0.22%) |
Apr 15, 2023 | 82.40 | 83.12 | 81.76 | 82.68 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 82.40 | 83.12 | 81.76 | 82.68 | 0 | +0.35(+0.43%) |
Apr 13, 2023 | 82.40 | 82.43 | 82.26 | 82.33 | 0 | -0.73(-0.88%) |
Apr 12, 2023 | 83.22 | 83.23 | 83.04 | 83.06 | 0 | +1.67(+2.05%) |
Apr 11, 2023 | 81.44 | 81.45 | 81.33 | 81.39 | 0 | +1.55(+1.94%) |
Apr 10, 2023 | 79.88 | 79.92 | 79.79 | 79.84 | 0 | -1.14(-1.41%) |
Apr 09, 2023 | 80.50 | 81.22 | 80.50 | 80.98 | 0 | +0.52(+0.65%) |
Apr 07, 2023 | 80.37 | 80.96 | 79.65 | 80.46 | 0 | +0.00(+0.00%) |
Apr 06, 2023 | 80.37 | 80.96 | 79.65 | 80.46 | 0 | -0.03(-0.04%) |
Apr 05, 2023 | 80.37 | 80.52 | 80.35 | 80.49 | 0 | -0.50(-0.62%) |
Apr 04, 2023 | 81.01 | 81.07 | 80.80 | 80.99 | 0 | +0.62(+0.77%) |
Apr 03, 2023 | 80.44 | 80.51 | 80.32 | 80.37 | 0 | -0.40(-0.50%) |
Apr 02, 2023 | 80.10 | 81.69 | 79.80 | 80.77 | 0 | +5.07(+6.70%) |
Apr 01, 2023 | 74.37 | 75.72 | 73.77 | 75.70 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 74.37 | 75.72 | 73.77 | 75.70 | 0 | +1.35(+1.82%) |
Mar 30, 2023 | 74.37 | 74.42 | 74.29 | 74.35 | 0 | +1.53(+2.10%) |
Mar 29, 2023 | 72.98 | 72.98 | 72.77 | 72.82 | 0 | -0.93(-1.26%) |
Mar 28, 2023 | 73.61 | 73.77 | 73.60 | 73.75 | 0 | +0.80(+1.10%) |
Mar 27, 2023 | 72.86 | 72.95 | 72.76 | 72.95 | 0 | +3.24(+4.65%) |
Mar 26, 2023 | 69.42 | 69.92 | 69.35 | 69.71 | 0 | +0.51(+0.74%) |
Mar 25, 2023 | 69.51 | 70.38 | 66.82 | 69.20 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 69.51 | 70.38 | 66.82 | 69.20 | 0 | -0.28(-0.40%) |
Mar 23, 2023 | 69.51 | 69.56 | 69.42 | 69.48 | 0 | -0.58(-0.83%) |
Mar 22, 2023 | 69.95 | 70.08 | 69.92 | 70.06 | 0 | +0.73(+1.05%) |
Mar 20, 2023 | 69.33 | 0 | +2.45(+3.66%) | |||
Mar 19, 2023 | 66.62 | 67.37 | 66.32 | 66.88 | 0 | +0.54(+0.81%) |
Mar 18, 2023 | 68.26 | 69.64 | 65.17 | 66.34 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 68.26 | 69.64 | 65.17 | 66.34 | 0 | -2.02(-2.95%) |
Mar 16, 2023 | 68.26 | 68.40 | 68.26 | 68.36 | 0 | +0.01(+0.01%) |
Mar 15, 2023 | 68.22 | 68.74 | 68.13 | 68.35 | 0 | -3.35(-4.67%) |
Mar 14, 2023 | 71.56 | 71.79 | 71.51 | 71.70 | 0 | -3.02(-4.04%) |
Mar 13, 2023 | 74.70 | 74.78 | 74.54 | 74.72 | 0 | -2.41(-3.12%) |
Mar 12, 2023 | 76.60 | 77.47 | 76.14 | 77.13 | 0 | +0.45(+0.59%) |
Mar 11, 2023 | 75.65 | 77.11 | 74.77 | 76.68 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 75.65 | 77.11 | 74.77 | 76.68 | 0 | +1.14(+1.51%) |
Mar 09, 2023 | 75.65 | 75.67 | 75.52 | 75.54 | 0 | -0.18(-0.24%) |
Mar 08, 2023 | 75.72 | 0 | -0.94(-1.23%) | |||
Mar 07, 2023 | 76.66 | 0 | -0.92(-1.19%) | |||
Mar 06, 2023 | 77.58 | 0 | -2.88(-3.58%) | |||
Mar 05, 2023 | 80.46 | 0 | +0.61(+0.76%) | |||
Mar 04, 2023 | 77.89 | 79.90 | 75.83 | 79.85 | 0 | +0.17(+0.21%) |
Mar 03, 2023 | 79.68 | 0 | +1.78(+2.28%) | |||
Mar 02, 2023 | 77.89 | 77.93 | 77.82 | 77.90 | 0 | -0.26(-0.33%) |
Mar 01, 2023 | 78.16 | 0 | -0.36(-0.46%) | |||
Feb 16, 2023 | 78.54 | 79.54 | 78.05 | 78.52 | 0 | +0.65(+0.83%) |
Feb 15, 2023 | 78.83 | 78.96 | 77.25 | 77.87 | 0 | -0.99(-1.26%) |
Feb 14, 2023 | 78.83 | 78.89 | 78.81 | 78.86 | 0 | -0.41(-0.52%) |
Feb 13, 2023 | 79.06 | 79.27 | 79.06 | 79.27 | 0 | -0.49(-0.61%) |
Feb 11, 2023 | 77.68 | 80.33 | 77.47 | 79.76 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 77.68 | 80.33 | 77.47 | 79.76 | 0 | +1.70(+2.18%) |
Feb 09, 2023 | 78.06 | 0 | -0.33(-0.42%) | |||
Feb 08, 2023 | 78.45 | 78.48 | 78.36 | 78.39 | 0 | +0.90(+1.16%) |
Feb 07, 2023 | 77.49 | 77.57 | 77.41 | 77.49 | 0 | +3.07(+4.13%) |
Feb 06, 2023 | 74.57 | 74.62 | 74.37 | 74.42 | 0 | +1.19(+1.63%) |
Feb 03, 2023 | 75.92 | 78.00 | 73.10 | 73.23 | 0 | -2.68(-3.53%) |
Feb 02, 2023 | 75.92 | 75.98 | 75.87 | 75.91 | 0 | -0.92(-1.20%) |