Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.51 | 76.21 | 74.51 | 75.25 | 585,465 | +0.44(+0.59%) |
Apr 27, 2023 | 74.67 | 75.22 | 72.98 | 74.81 | 1,104,645 | +0.68(+0.91%) |
Apr 26, 2023 | 74.18 | 75.12 | 73.69 | 74.14 | 787,916 | -0.63(-0.84%) |
Apr 25, 2023 | 76.13 | 76.44 | 74.75 | 74.76 | 500,038 | -2.08(-2.70%) |
Apr 24, 2023 | 76.35 | 77.20 | 76.10 | 76.84 | 374,918 | +0.27(+0.36%) |
Apr 21, 2023 | 76.81 | 76.82 | 75.88 | 76.56 | 364,204 | -0.12(-0.15%) |
Apr 20, 2023 | 75.89 | 77.43 | 75.77 | 76.68 | 326,547 | +0.01(+0.01%) |
Apr 19, 2023 | 76.06 | 76.77 | 75.39 | 76.67 | 553,522 | +0.20(+0.26%) |
Apr 18, 2023 | 76.91 | 77.30 | 76.06 | 76.48 | 617,372 | -0.04(-0.05%) |
Apr 17, 2023 | 75.75 | 76.92 | 75.75 | 76.52 | 392,648 | +0.69(+0.90%) |
Apr 14, 2023 | 75.79 | 76.65 | 75.36 | 75.83 | 592,370 | +0.51(+0.68%) |
Apr 13, 2023 | 75.83 | 75.92 | 73.96 | 75.32 | 1,173,971 | -0.66(-0.86%) |
Apr 12, 2023 | 76.11 | 76.69 | 75.55 | 75.98 | 468,242 | +0.74(+0.99%) |
Apr 11, 2023 | 75.04 | 76.25 | 74.81 | 75.23 | 691,122 | +0.82(+1.11%) |
Apr 10, 2023 | 72.07 | 74.43 | 71.82 | 74.41 | 1,404,048 | +2.25(+3.12%) |
Apr 06, 2023 | 73.51 | 73.51 | 72.15 | 72.16 | 710,645 | -1.25(-1.71%) |
Apr 05, 2023 | 75.33 | 75.42 | 72.52 | 73.41 | 834,631 | -2.56(-3.36%) |
Apr 04, 2023 | 80.05 | 80.08 | 75.62 | 75.97 | 676,369 | -3.78(-4.74%) |
Apr 03, 2023 | 79.86 | 80.58 | 78.67 | 79.75 | 451,557 | -0.27(-0.34%) |
Mar 31, 2023 | 79.10 | 80.21 | 78.87 | 80.02 | 378,145 | +1.57(+2.00%) |
Mar 30, 2023 | 79.23 | 79.83 | 78.41 | 78.45 | 287,273 | +0.08(+0.10%) |
Mar 29, 2023 | 78.27 | 78.75 | 77.38 | 78.38 | 425,646 | +1.35(+1.75%) |
Mar 28, 2023 | 76.36 | 77.52 | 76.23 | 77.02 | 269,180 | +0.42(+0.55%) |
Mar 27, 2023 | 76.02 | 76.98 | 75.07 | 76.60 | 409,307 | +2.00(+2.68%) |
Mar 24, 2023 | 74.25 | 74.89 | 73.26 | 74.61 | 506,057 | -0.85(-1.13%) |
Mar 23, 2023 | 75.97 | 77.59 | 74.54 | 75.46 | 657,707 | -0.24(-0.32%) |
Mar 22, 2023 | 78.04 | 79.14 | 75.64 | 75.70 | 589,754 | -2.67(-3.41%) |
Mar 21, 2023 | 76.37 | 78.99 | 75.66 | 78.38 | 1,096,593 | +3.84(+5.15%) |
Mar 20, 2023 | 73.62 | 75.29 | 73.04 | 74.54 | 766,501 | +2.09(+2.88%) |
Mar 17, 2023 | 76.31 | 76.35 | 72.03 | 72.45 | 1,570,355 | -4.81(-6.22%) |
Mar 16, 2023 | 75.67 | 78.06 | 75.42 | 77.26 | 629,054 | +0.37(+0.48%) |
Mar 15, 2023 | 78.72 | 79.00 | 75.49 | 76.89 | 783,089 | -4.13(-5.10%) |
Mar 14, 2023 | 81.22 | 82.12 | 79.88 | 81.02 | 521,000 | +2.09(+2.64%) |
Mar 13, 2023 | 78.83 | 80.10 | 77.79 | 78.93 | 480,867 | -1.61(-1.99%) |
Mar 10, 2023 | 84.01 | 84.01 | 80.14 | 80.54 | 599,215 | -3.59(-4.27%) |
Mar 09, 2023 | 86.73 | 87.20 | 83.97 | 84.13 | 433,712 | -2.29(-2.65%) |
Mar 08, 2023 | 85.25 | 86.58 | 85.10 | 86.42 | 621,412 | +1.16(+1.36%) |
Mar 07, 2023 | 86.12 | 86.83 | 85.20 | 85.27 | 578,559 | -0.59(-0.68%) |
Mar 06, 2023 | 86.97 | 87.54 | 85.36 | 85.86 | 740,450 | -0.88(-1.02%) |
Mar 03, 2023 | 86.21 | 86.96 | 85.87 | 86.74 | 433,523 | +0.90(+1.05%) |
Mar 02, 2023 | 83.91 | 86.11 | 83.52 | 85.84 | 375,238 | +1.37(+1.62%) |
Mar 01, 2023 | 83.61 | 85.31 | 83.24 | 84.47 | 522,347 | +0.79(+0.95%) |
Feb 28, 2023 | 84.07 | 85.09 | 83.66 | 83.67 | 591,501 | -0.31(-0.37%) |
Feb 27, 2023 | 84.54 | 85.19 | 83.73 | 83.99 | 757,198 | -0.23(-0.27%) |
Feb 24, 2023 | 82.71 | 84.26 | 82.71 | 84.21 | 603,395 | -0.09(-0.10%) |
Feb 23, 2023 | 84.12 | 84.79 | 83.16 | 84.30 | 308,523 | +0.38(+0.46%) |
Feb 22, 2023 | 83.42 | 84.56 | 83.42 | 83.92 | 416,449 | +0.41(+0.49%) |
Feb 21, 2023 | 84.85 | 84.85 | 83.18 | 83.51 | 992,389 | -1.49(-1.75%) |
Feb 17, 2023 | 84.08 | 85.03 | 83.56 | 85.00 | 460,348 | +0.43(+0.51%) |
Feb 16, 2023 | 83.70 | 85.34 | 83.31 | 84.56 | 432,855 | -0.96(-1.12%) |
Feb 15, 2023 | 83.36 | 85.73 | 83.27 | 85.52 | 480,700 | +1.57(+1.87%) |
Feb 14, 2023 | 83.11 | 84.42 | 82.76 | 83.95 | 591,718 | +0.60(+0.73%) |
Feb 13, 2023 | 82.04 | 83.82 | 81.65 | 83.34 | 628,128 | +1.38(+1.68%) |
Feb 10, 2023 | 80.87 | 82.03 | 80.78 | 81.97 | 522,461 | +0.78(+0.96%) |
Feb 09, 2023 | 83.27 | 83.82 | 80.89 | 81.19 | 974,694 | -1.33(-1.61%) |
Feb 08, 2023 | 82.94 | 83.85 | 81.87 | 82.52 | 819,277 | -0.94(-1.12%) |
Feb 07, 2023 | 82.23 | 84.17 | 80.98 | 83.45 | 1,321,189 | +2.38(+2.94%) |
Feb 06, 2023 | 82.33 | 82.66 | 77.41 | 81.07 | 1,676,674 | -3.59(-4.24%) |
Feb 03, 2023 | 84.26 | 85.24 | 84.00 | 84.66 | 848,494 | -0.24(-0.29%) |
Feb 02, 2023 | 82.66 | 84.94 | 82.55 | 84.91 | 1,077,258 | +3.14(+3.84%) |