Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.54 | 70.88 | 69.74 | 70.57 | 898,237 | -0.13(-0.18%) |
Apr 27, 2023 | 70.26 | 71.09 | 69.13 | 70.69 | 1,653,084 | +2.42(+3.54%) |
Apr 26, 2023 | 69.22 | 69.66 | 68.01 | 68.28 | 1,260,533 | -1.03(-1.49%) |
Apr 25, 2023 | 69.72 | 70.05 | 68.63 | 69.31 | 1,339,085 | -1.12(-1.59%) |
Apr 24, 2023 | 70.96 | 71.41 | 70.17 | 70.43 | 1,032,451 | -0.43(-0.60%) |
Apr 21, 2023 | 72.26 | 72.42 | 70.55 | 70.86 | 1,184,488 | -1.31(-1.82%) |
Apr 20, 2023 | 72.02 | 72.71 | 70.66 | 72.17 | 1,511,211 | -0.86(-1.18%) |
Apr 19, 2023 | 72.91 | 73.12 | 72.26 | 73.03 | 589,878 | -0.11(-0.15%) |
Apr 18, 2023 | 73.97 | 74.06 | 72.89 | 73.14 | 617,429 | -0.50(-0.68%) |
Apr 17, 2023 | 72.90 | 73.66 | 72.65 | 73.64 | 704,020 | +0.83(+1.14%) |
Apr 14, 2023 | 73.10 | 74.07 | 71.96 | 72.81 | 672,151 | -0.22(-0.30%) |
Apr 13, 2023 | 71.86 | 73.22 | 71.55 | 73.03 | 794,172 | +1.56(+2.18%) |
Apr 12, 2023 | 73.88 | 73.89 | 71.22 | 71.48 | 823,306 | -1.52(-2.08%) |
Apr 11, 2023 | 72.69 | 73.21 | 72.22 | 73.00 | 652,221 | +0.53(+0.73%) |
Apr 10, 2023 | 71.55 | 72.49 | 71.37 | 72.46 | 717,323 | +0.92(+1.28%) |
Apr 06, 2023 | 72.14 | 72.69 | 71.45 | 71.55 | 841,400 | -1.00(-1.37%) |
Apr 05, 2023 | 74.46 | 74.53 | 72.29 | 72.54 | 832,199 | -2.36(-3.15%) |
Apr 04, 2023 | 77.21 | 77.63 | 74.50 | 74.90 | 636,299 | -2.07(-2.69%) |
Apr 03, 2023 | 77.66 | 77.80 | 75.78 | 76.97 | 985,178 | -0.92(-1.18%) |
Mar 31, 2023 | 75.89 | 78.09 | 75.41 | 77.89 | 1,071,899 | +2.53(+3.36%) |
Mar 30, 2023 | 75.41 | 75.52 | 74.81 | 75.35 | 650,996 | +0.77(+1.04%) |
Mar 29, 2023 | 74.77 | 74.97 | 74.02 | 74.58 | 508,858 | +0.82(+1.11%) |
Mar 28, 2023 | 73.46 | 74.35 | 73.05 | 73.76 | 659,193 | +0.10(+0.13%) |
Mar 27, 2023 | 73.08 | 73.80 | 72.52 | 73.66 | 772,724 | +1.45(+2.01%) |
Mar 24, 2023 | 71.10 | 72.25 | 70.69 | 72.21 | 646,498 | +0.62(+0.86%) |
Mar 23, 2023 | 72.21 | 73.17 | 71.10 | 71.59 | 573,499 | -0.55(-0.76%) |
Mar 22, 2023 | 74.57 | 75.00 | 72.06 | 72.14 | 1,014,129 | -2.54(-3.40%) |
Mar 21, 2023 | 74.10 | 74.93 | 73.25 | 74.69 | 1,047,887 | +1.78(+2.44%) |
Mar 20, 2023 | 71.21 | 73.49 | 71.21 | 72.91 | 1,187,586 | +1.97(+2.78%) |
Mar 17, 2023 | 72.51 | 72.51 | 69.93 | 70.94 | 4,979,735 | -1.62(-2.24%) |
Mar 16, 2023 | 72.18 | 73.03 | 71.14 | 72.56 | 1,216,416 | -0.27(-0.37%) |
Mar 15, 2023 | 73.18 | 73.59 | 71.98 | 72.83 | 1,414,398 | -1.75(-2.35%) |
Mar 14, 2023 | 76.05 | 76.75 | 73.54 | 74.58 | 1,208,277 | -0.17(-0.23%) |
Mar 13, 2023 | 73.95 | 75.95 | 73.23 | 74.75 | 1,485,163 | -0.08(-0.10%) |
Mar 10, 2023 | 75.96 | 76.70 | 74.31 | 74.83 | 980,383 | -1.38(-1.81%) |
Mar 09, 2023 | 78.02 | 78.20 | 76.21 | 76.21 | 985,293 | -1.66(-2.14%) |
Mar 08, 2023 | 78.18 | 78.35 | 76.93 | 77.88 | 595,295 | -0.12(-0.15%) |
Mar 07, 2023 | 78.67 | 79.49 | 77.56 | 77.99 | 673,882 | -0.55(-0.70%) |
Mar 06, 2023 | 78.80 | 79.51 | 78.40 | 78.54 | 1,020,912 | -0.07(-0.09%) |
Mar 03, 2023 | 78.38 | 79.21 | 77.94 | 78.61 | 900,250 | +0.68(+0.87%) |
Mar 02, 2023 | 77.62 | 78.15 | 77.10 | 77.94 | 703,123 | -0.21(-0.27%) |
Mar 01, 2023 | 77.82 | 78.69 | 77.43 | 78.15 | 747,200 | +0.21(+0.27%) |
Feb 28, 2023 | 77.01 | 78.87 | 76.92 | 77.94 | 1,853,841 | +0.91(+1.18%) |
Feb 27, 2023 | 76.91 | 77.58 | 76.38 | 77.03 | 1,020,329 | +1.07(+1.41%) |
Feb 24, 2023 | 75.93 | 76.24 | 75.49 | 75.95 | 607,127 | -0.94(-1.22%) |
Feb 23, 2023 | 77.70 | 78.26 | 76.20 | 76.89 | 816,597 | -0.44(-0.56%) |
Feb 22, 2023 | 76.86 | 77.52 | 76.03 | 77.33 | 1,020,956 | +0.47(+0.61%) |
Feb 21, 2023 | 78.24 | 78.52 | 76.74 | 76.86 | 903,329 | -2.34(-2.96%) |
Feb 17, 2023 | 79.30 | 79.49 | 77.97 | 79.20 | 927,217 | -0.46(-0.58%) |
Feb 16, 2023 | 79.92 | 80.14 | 78.90 | 79.66 | 836,033 | -1.47(-1.81%) |
Feb 15, 2023 | 80.04 | 81.22 | 79.48 | 81.13 | 727,530 | +0.73(+0.91%) |
Feb 14, 2023 | 80.67 | 81.30 | 79.37 | 80.40 | 1,059,957 | -0.70(-0.86%) |
Feb 13, 2023 | 81.08 | 81.69 | 80.23 | 81.10 | 1,088,241 | -0.26(-0.32%) |
Feb 10, 2023 | 81.48 | 82.88 | 80.87 | 81.36 | 1,682,126 | +1.89(+2.38%) |
Feb 09, 2023 | 81.80 | 82.46 | 79.17 | 79.47 | 793,673 | -1.62(-2.00%) |
Feb 08, 2023 | 80.93 | 81.79 | 80.69 | 81.09 | 695,714 | -0.50(-0.61%) |
Feb 07, 2023 | 81.04 | 81.85 | 79.77 | 81.59 | 891,198 | +0.13(+0.17%) |
Feb 06, 2023 | 82.66 | 83.36 | 80.96 | 81.46 | 776,285 | -2.20(-2.63%) |
Feb 03, 2023 | 83.97 | 86.27 | 83.44 | 83.66 | 1,148,968 | -1.59(-1.86%) |
Feb 02, 2023 | 83.12 | 85.62 | 82.31 | 85.24 | 1,401,490 | +3.00(+3.65%) |