Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.37 | 74.52 | 73.37 | 74.14 | 1,965,867 | +0.62(+0.84%) |
Apr 27, 2023 | 72.74 | 73.72 | 72.15 | 73.52 | 1,870,697 | +0.79(+1.08%) |
Apr 26, 2023 | 72.35 | 73.62 | 72.35 | 72.74 | 1,647,441 | -0.13(-0.17%) |
Apr 25, 2023 | 73.94 | 74.41 | 72.43 | 72.86 | 1,872,492 | -1.81(-2.43%) |
Apr 24, 2023 | 73.91 | 75.13 | 73.91 | 74.68 | 1,320,790 | -0.01(-0.01%) |
Apr 21, 2023 | 74.58 | 75.09 | 73.64 | 74.69 | 1,691,277 | -0.17(-0.23%) |
Apr 20, 2023 | 74.31 | 75.40 | 74.26 | 74.86 | 1,590,648 | -0.32(-0.43%) |
Apr 19, 2023 | 74.51 | 75.40 | 74.24 | 75.18 | 1,794,723 | +0.64(+0.86%) |
Apr 18, 2023 | 73.69 | 74.63 | 73.38 | 74.54 | 1,903,899 | +1.11(+1.52%) |
Apr 17, 2023 | 71.98 | 73.45 | 71.82 | 73.43 | 1,773,522 | +0.97(+1.34%) |
Apr 14, 2023 | 72.44 | 72.90 | 72.14 | 72.46 | 1,285,277 | +0.63(+0.88%) |
Apr 13, 2023 | 71.79 | 72.14 | 71.20 | 71.83 | 1,607,550 | +0.32(+0.45%) |
Apr 12, 2023 | 71.20 | 71.91 | 70.45 | 71.51 | 1,555,717 | +0.80(+1.14%) |
Apr 11, 2023 | 69.62 | 71.17 | 69.51 | 70.70 | 1,933,520 | +1.17(+1.69%) |
Apr 10, 2023 | 68.65 | 69.75 | 68.55 | 69.53 | 1,023,997 | +0.68(+0.99%) |
Apr 06, 2023 | 68.92 | 69.79 | 68.77 | 68.85 | 1,550,323 | +0.02(+0.03%) |
Apr 05, 2023 | 68.52 | 69.38 | 68.05 | 68.83 | 1,647,254 | -0.52(-0.75%) |
Apr 04, 2023 | 69.60 | 69.80 | 68.61 | 69.35 | 3,369,190 | +0.24(+0.35%) |
Apr 03, 2023 | 69.13 | 70.29 | 68.74 | 69.11 | 1,739,834 | -0.16(-0.24%) |
Mar 31, 2023 | 68.54 | 69.29 | 68.10 | 69.28 | 1,563,908 | +1.21(+1.78%) |
Mar 30, 2023 | 68.54 | 69.10 | 67.63 | 68.06 | 1,356,741 | +0.09(+0.13%) |
Mar 29, 2023 | 67.41 | 68.02 | 66.97 | 67.98 | 2,243,090 | +1.29(+1.93%) |
Mar 28, 2023 | 65.75 | 66.83 | 65.47 | 66.69 | 1,675,380 | +0.75(+1.13%) |
Mar 27, 2023 | 66.89 | 67.22 | 65.56 | 65.94 | 2,782,234 | +0.37(+0.56%) |
Mar 24, 2023 | 63.85 | 65.65 | 63.83 | 65.57 | 2,130,457 | +0.49(+0.76%) |
Mar 23, 2023 | 64.46 | 65.76 | 64.38 | 65.08 | 2,438,332 | +0.77(+1.19%) |
Mar 22, 2023 | 65.47 | 66.13 | 64.29 | 64.31 | 2,457,387 | -1.48(-2.25%) |
Mar 21, 2023 | 65.42 | 66.12 | 64.78 | 65.80 | 2,726,924 | +2.41(+3.81%) |
Mar 20, 2023 | 61.77 | 63.69 | 61.52 | 63.38 | 2,263,074 | +2.21(+3.61%) |
Mar 17, 2023 | 63.50 | 63.78 | 60.87 | 61.17 | 8,056,920 | -2.96(-4.61%) |
Mar 16, 2023 | 62.29 | 64.25 | 61.58 | 64.13 | 2,762,405 | +1.13(+1.80%) |
Mar 15, 2023 | 63.71 | 64.42 | 61.85 | 62.99 | 4,410,700 | -2.89(-4.38%) |
Mar 14, 2023 | 65.84 | 66.40 | 64.52 | 65.88 | 3,765,667 | +2.06(+3.24%) |
Mar 13, 2023 | 64.51 | 64.89 | 62.67 | 63.82 | 4,370,902 | -3.00(-4.48%) |
Mar 10, 2023 | 69.39 | 69.42 | 66.65 | 66.81 | 3,696,824 | -3.33(-4.74%) |
Mar 09, 2023 | 71.71 | 72.32 | 69.77 | 70.14 | 2,575,768 | -1.73(-2.40%) |
Mar 08, 2023 | 71.70 | 72.50 | 71.27 | 71.87 | 1,568,908 | +0.21(+0.30%) |
Mar 07, 2023 | 73.14 | 73.38 | 71.45 | 71.65 | 1,034,702 | -1.02(-1.40%) |
Mar 06, 2023 | 73.51 | 73.63 | 71.88 | 72.67 | 2,150,008 | -0.97(-1.32%) |
Mar 03, 2023 | 72.92 | 73.67 | 72.37 | 73.64 | 1,367,326 | +0.87(+1.20%) |
Mar 02, 2023 | 73.26 | 73.36 | 72.12 | 72.77 | 2,324,696 | -1.16(-1.57%) |
Mar 01, 2023 | 71.93 | 74.05 | 71.92 | 73.93 | 2,550,309 | +1.72(+2.38%) |
Feb 28, 2023 | 71.83 | 72.78 | 71.52 | 72.21 | 1,250,573 | +0.45(+0.62%) |
Feb 27, 2023 | 72.06 | 72.22 | 71.55 | 71.77 | 1,327,469 | +0.43(+0.60%) |
Feb 24, 2023 | 71.14 | 71.71 | 70.52 | 71.34 | 1,343,597 | -0.21(-0.30%) |
Feb 23, 2023 | 71.23 | 72.32 | 70.95 | 71.56 | 1,160,012 | +0.65(+0.92%) |
Feb 22, 2023 | 71.64 | 71.99 | 70.52 | 70.91 | 1,331,006 | -1.06(-1.48%) |
Feb 21, 2023 | 73.46 | 73.95 | 71.72 | 71.97 | 1,064,501 | -2.47(-3.31%) |
Feb 17, 2023 | 74.33 | 74.83 | 74.05 | 74.43 | 827,244 | -0.06(-0.08%) |
Feb 16, 2023 | 73.96 | 75.52 | 73.72 | 74.49 | 1,871,796 | +0.30(+0.40%) |
Feb 15, 2023 | 73.99 | 74.54 | 73.74 | 74.19 | 1,826,611 | -0.05(-0.07%) |
Feb 14, 2023 | 73.48 | 74.51 | 73.39 | 74.24 | 1,658,154 | +0.49(+0.67%) |
Feb 13, 2023 | 72.08 | 74.05 | 72.08 | 73.75 | 2,301,002 | +2.13(+2.97%) |
Feb 10, 2023 | 70.83 | 72.01 | 70.83 | 71.62 | 1,637,566 | +0.59(+0.83%) |
Feb 09, 2023 | 72.51 | 72.68 | 70.72 | 71.03 | 2,413,411 | -1.29(-1.78%) |
Feb 08, 2023 | 70.09 | 73.58 | 69.51 | 72.32 | 5,748,356 | +5.88(+8.85%) |
Feb 07, 2023 | 65.26 | 66.65 | 65.04 | 66.44 | 1,477,353 | +0.70(+1.06%) |
Feb 06, 2023 | 66.62 | 66.97 | 65.69 | 65.74 | 1,655,616 | -1.34(-2.00%) |
Feb 03, 2023 | 66.37 | 67.83 | 66.37 | 67.09 | 2,075,313 | +0.01(+0.01%) |
Feb 02, 2023 | 68.15 | 68.37 | 66.75 | 67.08 | 1,539,157 | -0.75(-1.11%) |