Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.43 | 78.75 | 76.11 | 78.14 | 11,370,852 | -1.27(-1.60%) |
Apr 27, 2023 | 79.59 | 79.71 | 78.33 | 79.41 | 9,109,782 | -0.18(-0.23%) |
Apr 26, 2023 | 80.07 | 80.23 | 78.79 | 79.59 | 4,857,621 | -1.79(-2.20%) |
Apr 25, 2023 | 82.64 | 82.77 | 81.26 | 81.38 | 5,658,849 | -1.03(-1.25%) |
Apr 24, 2023 | 82.33 | 83.04 | 82.20 | 82.41 | 6,976,405 | +0.12(+0.15%) |
Apr 21, 2023 | 80.67 | 82.58 | 80.55 | 82.28 | 8,458,513 | +1.76(+2.18%) |
Apr 20, 2023 | 79.60 | 80.67 | 79.55 | 80.52 | 6,236,668 | +0.57(+0.71%) |
Apr 19, 2023 | 79.33 | 80.13 | 79.26 | 79.95 | 3,274,416 | +0.32(+0.41%) |
Apr 18, 2023 | 79.59 | 79.77 | 78.86 | 79.63 | 4,507,319 | +0.12(+0.16%) |
Apr 17, 2023 | 79.28 | 79.59 | 78.92 | 79.51 | 4,676,195 | +0.62(+0.78%) |
Apr 14, 2023 | 78.92 | 79.12 | 77.91 | 78.89 | 5,141,264 | -0.26(-0.32%) |
Apr 13, 2023 | 77.90 | 79.21 | 77.87 | 79.15 | 4,444,902 | +1.05(+1.34%) |
Apr 12, 2023 | 78.86 | 79.12 | 77.69 | 78.10 | 5,414,943 | -0.35(-0.45%) |
Apr 11, 2023 | 78.47 | 78.99 | 78.18 | 78.45 | 3,860,668 | -0.06(-0.07%) |
Apr 10, 2023 | 79.36 | 79.36 | 78.24 | 78.51 | 3,749,714 | -0.73(-0.92%) |
Apr 06, 2023 | 79.91 | 80.63 | 79.14 | 79.24 | 3,923,399 | -0.27(-0.33%) |
Apr 05, 2023 | 78.22 | 79.57 | 77.89 | 79.51 | 4,855,561 | +1.45(+1.86%) |
Apr 04, 2023 | 79.04 | 79.32 | 77.76 | 78.05 | 4,724,754 | -1.06(-1.35%) |
Apr 03, 2023 | 78.82 | 79.65 | 78.55 | 79.12 | 5,348,608 | +0.26(+0.33%) |
Mar 31, 2023 | 77.60 | 79.02 | 77.17 | 78.86 | 7,507,712 | +1.44(+1.87%) |
Mar 30, 2023 | 77.73 | 77.84 | 77.04 | 77.42 | 4,021,937 | +0.15(+0.20%) |
Mar 29, 2023 | 77.23 | 77.91 | 76.92 | 77.26 | 5,754,302 | +0.30(+0.40%) |
Mar 28, 2023 | 76.00 | 77.09 | 75.84 | 76.96 | 4,371,441 | +1.32(+1.75%) |
Mar 27, 2023 | 76.40 | 76.98 | 75.48 | 75.64 | 4,676,552 | -0.40(-0.53%) |
Mar 24, 2023 | 75.02 | 76.42 | 74.45 | 76.04 | 5,057,533 | +1.18(+1.57%) |
Mar 23, 2023 | 73.93 | 75.02 | 73.79 | 74.86 | 5,276,975 | +0.90(+1.22%) |
Mar 22, 2023 | 75.18 | 75.45 | 73.91 | 73.96 | 5,165,388 | -1.29(-1.72%) |
Mar 21, 2023 | 75.59 | 76.08 | 74.47 | 75.25 | 4,992,105 | -0.28(-0.36%) |
Mar 20, 2023 | 73.86 | 75.73 | 73.78 | 75.52 | 4,916,194 | +2.04(+2.78%) |
Mar 17, 2023 | 75.81 | 75.81 | 72.73 | 73.48 | 17,705,076 | -2.41(-3.18%) |
Mar 16, 2023 | 75.26 | 76.01 | 74.54 | 75.89 | 7,653,595 | +0.19(+0.25%) |
Mar 15, 2023 | 75.18 | 75.93 | 74.62 | 75.70 | 5,130,087 | -0.11(-0.15%) |
Mar 14, 2023 | 75.12 | 75.95 | 74.44 | 75.82 | 5,784,943 | +0.96(+1.28%) |
Mar 13, 2023 | 73.97 | 76.52 | 73.97 | 74.86 | 7,270,732 | +0.01(+0.01%) |
Mar 10, 2023 | 74.40 | 75.61 | 74.28 | 74.85 | 6,589,390 | +0.52(+0.70%) |
Mar 09, 2023 | 75.86 | 75.98 | 73.71 | 74.33 | 7,966,061 | -1.18(-1.56%) |
Mar 08, 2023 | 75.79 | 76.10 | 75.15 | 75.51 | 4,098,428 | -0.08(-0.10%) |
Mar 07, 2023 | 76.54 | 76.54 | 75.26 | 75.58 | 6,492,383 | -0.78(-1.02%) |
Mar 06, 2023 | 76.37 | 76.58 | 75.83 | 76.37 | 4,780,063 | +0.04(+0.05%) |
Mar 03, 2023 | 75.14 | 76.43 | 74.93 | 76.33 | 5,220,858 | +1.37(+1.82%) |
Mar 02, 2023 | 74.86 | 75.23 | 74.58 | 74.96 | 3,759,289 | +0.03(+0.04%) |
Mar 01, 2023 | 75.64 | 75.64 | 74.75 | 74.93 | 5,597,083 | -0.89(-1.17%) |
Feb 28, 2023 | 76.08 | 76.20 | 75.24 | 75.82 | 6,169,806 | -0.34(-0.44%) |
Feb 27, 2023 | 76.41 | 76.55 | 75.87 | 76.16 | 5,236,359 | +0.22(+0.29%) |
Feb 24, 2023 | 77.46 | 77.49 | 75.63 | 75.94 | 6,680,812 | -1.77(-2.28%) |
Feb 23, 2023 | 78.29 | 78.94 | 77.44 | 77.71 | 5,676,917 | -0.90(-1.15%) |
Feb 22, 2023 | 79.68 | 79.79 | 78.18 | 78.62 | 5,296,677 | -1.07(-1.35%) |
Feb 21, 2023 | 79.77 | 80.49 | 79.67 | 79.69 | 6,463,761 | -0.11(-0.14%) |
Feb 17, 2023 | 78.72 | 80.26 | 78.41 | 79.80 | 6,698,126 | +1.29(+1.64%) |
Feb 16, 2023 | 79.38 | 79.80 | 78.49 | 78.51 | 6,118,260 | -1.56(-1.95%) |
Feb 15, 2023 | 80.28 | 80.28 | 79.50 | 80.07 | 5,963,762 | -0.59(-0.74%) |
Feb 14, 2023 | 82.47 | 82.48 | 80.05 | 80.67 | 7,653,474 | -1.70(-2.07%) |
Feb 13, 2023 | 81.63 | 82.68 | 81.34 | 82.37 | 6,161,818 | +0.74(+0.91%) |
Feb 10, 2023 | 80.55 | 81.87 | 80.29 | 81.63 | 5,865,303 | +1.10(+1.37%) |
Feb 09, 2023 | 80.81 | 81.54 | 80.15 | 80.53 | 7,069,843 | -0.13(-0.16%) |
Feb 08, 2023 | 80.40 | 81.00 | 80.30 | 80.66 | 7,836,249 | -0.36(-0.44%) |
Feb 07, 2023 | 81.53 | 81.62 | 80.39 | 81.02 | 7,752,154 | -0.29(-0.36%) |
Feb 06, 2023 | 79.56 | 82.08 | 79.56 | 81.31 | 8,083,608 | +1.75(+2.20%) |
Feb 03, 2023 | 79.70 | 81.88 | 78.73 | 79.56 | 13,650,981 | +2.93(+3.82%) |
Feb 02, 2023 | 77.54 | 77.67 | 75.77 | 76.63 | 11,630,539 | -2.46(-3.11%) |