Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.28 | 71.26 | 69.82 | 71.16 | 4,575,324 | +1.16(+1.66%) |
Apr 27, 2023 | 70.86 | 70.97 | 68.54 | 70.00 | 7,945,204 | -2.25(-3.12%) |
Apr 26, 2023 | 73.16 | 73.35 | 71.79 | 72.25 | 4,423,607 | -0.25(-0.35%) |
Apr 25, 2023 | 75.00 | 75.00 | 72.49 | 72.51 | 6,075,162 | -2.83(-3.75%) |
Apr 24, 2023 | 74.83 | 75.34 | 71.71 | 75.33 | 2,986,899 | +0.46(+0.61%) |
Apr 21, 2023 | 75.17 | 75.21 | 74.26 | 74.88 | 3,777,964 | -0.68(-0.90%) |
Apr 20, 2023 | 75.79 | 76.74 | 75.02 | 75.56 | 6,565,399 | -1.83(-2.37%) |
Apr 19, 2023 | 78.18 | 78.18 | 76.70 | 77.39 | 3,023,672 | -1.36(-1.72%) |
Apr 18, 2023 | 79.44 | 80.19 | 78.01 | 78.75 | 3,503,463 | +0.22(+0.29%) |
Apr 17, 2023 | 76.85 | 78.68 | 76.78 | 78.52 | 2,922,343 | +0.98(+1.27%) |
Apr 14, 2023 | 78.32 | 79.36 | 76.82 | 77.54 | 2,910,821 | -0.59(-0.75%) |
Apr 13, 2023 | 77.27 | 78.66 | 76.45 | 78.12 | 2,959,748 | +0.89(+1.15%) |
Apr 12, 2023 | 79.25 | 79.54 | 77.08 | 77.23 | 2,468,640 | -1.30(-1.65%) |
Apr 11, 2023 | 79.12 | 79.51 | 78.37 | 78.53 | 2,910,023 | -0.02(-0.02%) |
Apr 10, 2023 | 76.22 | 78.74 | 75.96 | 78.55 | 3,212,606 | +1.82(+2.38%) |
Apr 06, 2023 | 76.49 | 77.90 | 75.40 | 76.73 | 3,505,391 | -0.80(-1.03%) |
Apr 05, 2023 | 78.96 | 78.96 | 76.22 | 77.53 | 6,361,563 | -2.07(-2.60%) |
Apr 04, 2023 | 80.97 | 80.98 | 78.78 | 79.59 | 4,306,054 | -1.04(-1.29%) |
Apr 03, 2023 | 81.46 | 82.22 | 79.82 | 80.64 | 3,523,166 | -1.04(-1.28%) |
Mar 31, 2023 | 80.42 | 81.82 | 80.19 | 81.68 | 3,195,315 | +0.97(+1.21%) |
Mar 30, 2023 | 79.99 | 81.01 | 79.59 | 80.71 | 3,647,302 | +1.86(+2.36%) |
Mar 29, 2023 | 77.41 | 79.47 | 76.94 | 78.84 | 4,838,833 | +2.93(+3.87%) |
Mar 28, 2023 | 75.48 | 75.96 | 74.26 | 75.91 | 4,369,762 | +0.30(+0.40%) |
Mar 27, 2023 | 77.59 | 77.79 | 75.06 | 75.61 | 7,388,392 | -1.83(-2.37%) |
Mar 24, 2023 | 79.34 | 79.74 | 76.93 | 77.44 | 5,628,685 | -2.75(-3.43%) |
Mar 23, 2023 | 79.95 | 81.69 | 78.65 | 80.19 | 5,069,539 | +1.64(+2.09%) |
Mar 22, 2023 | 80.19 | 81.62 | 78.45 | 78.55 | 5,177,220 | -1.68(-2.09%) |
Mar 21, 2023 | 80.92 | 81.68 | 79.41 | 80.23 | 3,868,767 | +0.00(+0.00%) |
Mar 20, 2023 | 79.01 | 80.75 | 78.55 | 80.23 | 3,924,197 | +1.54(+1.96%) |
Mar 17, 2023 | 80.15 | 80.17 | 77.89 | 78.69 | 9,008,268 | -1.50(-1.87%) |
Mar 16, 2023 | 78.09 | 80.73 | 77.49 | 80.19 | 6,437,156 | +1.70(+2.16%) |
Mar 15, 2023 | 79.99 | 80.22 | 77.07 | 78.49 | 6,224,788 | -2.66(-3.28%) |
Mar 14, 2023 | 80.69 | 81.61 | 79.78 | 81.15 | 5,948,344 | +1.91(+2.41%) |
Mar 13, 2023 | 78.56 | 80.31 | 78.07 | 79.24 | 5,936,908 | -0.28(-0.36%) |
Mar 10, 2023 | 81.75 | 81.96 | 79.27 | 79.53 | 4,848,597 | -1.65(-2.03%) |
Mar 09, 2023 | 82.49 | 83.63 | 81.00 | 81.17 | 4,937,154 | -1.23(-1.49%) |
Mar 08, 2023 | 80.07 | 82.53 | 80.07 | 82.40 | 5,702,360 | +2.35(+2.94%) |
Mar 07, 2023 | 80.70 | 81.71 | 79.28 | 80.05 | 4,476,948 | +0.14(+0.17%) |
Mar 06, 2023 | 81.07 | 81.52 | 79.54 | 79.92 | 3,531,609 | -0.61(-0.76%) |
Mar 03, 2023 | 79.21 | 80.79 | 78.40 | 80.53 | 5,130,077 | +1.51(+1.91%) |
Mar 02, 2023 | 77.57 | 79.52 | 76.98 | 79.02 | 3,482,353 | +0.26(+0.33%) |
Mar 01, 2023 | 79.33 | 79.90 | 78.56 | 78.76 | 3,469,477 | -0.24(-0.31%) |
Feb 28, 2023 | 78.43 | 80.03 | 78.25 | 79.00 | 3,813,906 | +0.40(+0.51%) |
Feb 27, 2023 | 79.37 | 79.56 | 78.40 | 78.60 | 3,256,888 | +0.92(+1.18%) |
Feb 24, 2023 | 78.07 | 78.39 | 77.45 | 77.68 | 4,390,215 | -1.48(-1.87%) |
Feb 23, 2023 | 79.41 | 79.83 | 77.76 | 79.17 | 4,965,712 | +1.38(+1.78%) |
Feb 22, 2023 | 79.10 | 79.17 | 77.18 | 77.78 | 4,099,159 | -0.88(-1.12%) |
Feb 21, 2023 | 80.31 | 81.12 | 78.36 | 78.66 | 6,969,784 | -2.53(-3.11%) |
Feb 17, 2023 | 81.90 | 82.00 | 80.45 | 81.18 | 4,855,191 | -0.99(-1.20%) |
Feb 16, 2023 | 82.19 | 83.16 | 81.84 | 82.17 | 4,902,989 | -1.23(-1.48%) |
Feb 15, 2023 | 81.83 | 83.49 | 81.69 | 83.40 | 4,137,373 | +1.00(+1.21%) |
Feb 14, 2023 | 81.00 | 83.28 | 80.64 | 82.40 | 4,690,107 | +0.53(+0.65%) |
Feb 13, 2023 | 80.46 | 82.00 | 80.38 | 81.87 | 4,553,449 | +1.68(+2.09%) |
Feb 10, 2023 | 81.64 | 81.71 | 79.56 | 80.19 | 6,480,315 | -2.22(-2.70%) |
Feb 09, 2023 | 83.68 | 84.29 | 81.81 | 82.41 | 4,925,681 | +0.10(+0.12%) |
Feb 08, 2023 | 83.32 | 83.90 | 82.13 | 82.32 | 4,315,016 | -1.68(-2.00%) |
Feb 07, 2023 | 82.16 | 84.46 | 81.70 | 84.00 | 6,580,247 | +1.99(+2.43%) |
Feb 06, 2023 | 81.83 | 83.72 | 81.35 | 82.00 | 5,984,933 | -0.84(-1.02%) |
Feb 03, 2023 | 81.28 | 85.20 | 81.07 | 82.85 | 9,203,750 | +0.79(+0.96%) |
Feb 02, 2023 | 79.63 | 82.47 | 79.61 | 82.06 | 9,151,313 | +3.27(+4.15%) |