Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.41 | 73.22 | 71.39 | 73.21 | 1,296,578 | +1.28(+1.78%) |
Apr 27, 2023 | 71.57 | 72.27 | 70.47 | 71.93 | 978,977 | +0.00(+0.00%) |
Apr 26, 2023 | 73.10 | 73.11 | 71.40 | 71.93 | 1,357,728 | -0.10(-0.13%) |
Apr 25, 2023 | 73.80 | 73.97 | 71.56 | 72.03 | 1,579,596 | -3.72(-4.91%) |
Apr 24, 2023 | 74.65 | 75.80 | 74.09 | 75.74 | 854,102 | +0.80(+1.07%) |
Apr 21, 2023 | 75.90 | 76.12 | 73.55 | 74.94 | 1,237,151 | -1.96(-2.55%) |
Apr 20, 2023 | 76.83 | 77.43 | 76.44 | 76.91 | 1,149,113 | -0.92(-1.19%) |
Apr 19, 2023 | 76.44 | 78.18 | 75.88 | 77.83 | 1,367,260 | -0.16(-0.21%) |
Apr 18, 2023 | 76.69 | 78.12 | 76.64 | 77.99 | 1,413,868 | +1.80(+2.36%) |
Apr 17, 2023 | 76.64 | 77.16 | 75.20 | 76.19 | 1,966,014 | -0.55(-0.72%) |
Apr 14, 2023 | 76.78 | 77.75 | 76.11 | 76.75 | 1,243,272 | +0.05(+0.06%) |
Apr 13, 2023 | 75.08 | 76.97 | 74.81 | 76.70 | 1,498,789 | +2.95(+4.01%) |
Apr 12, 2023 | 74.32 | 74.42 | 73.48 | 73.74 | 971,239 | -0.13(-0.18%) |
Apr 11, 2023 | 73.26 | 74.12 | 72.68 | 73.88 | 1,062,079 | +2.26(+3.15%) |
Apr 10, 2023 | 71.19 | 71.68 | 70.73 | 71.62 | 641,941 | +0.43(+0.60%) |
Apr 06, 2023 | 70.71 | 71.33 | 70.25 | 71.19 | 952,463 | +0.48(+0.67%) |
Apr 05, 2023 | 70.77 | 71.06 | 69.65 | 70.71 | 876,926 | -0.57(-0.80%) |
Apr 04, 2023 | 73.09 | 73.09 | 70.70 | 71.28 | 835,798 | -2.32(-3.15%) |
Apr 03, 2023 | 73.07 | 73.67 | 72.57 | 73.60 | 975,347 | +0.94(+1.30%) |
Mar 31, 2023 | 72.30 | 73.01 | 72.08 | 72.66 | 790,043 | +0.46(+0.63%) |
Mar 30, 2023 | 71.00 | 72.32 | 70.83 | 72.20 | 1,024,712 | +0.03(+0.04%) |
Mar 29, 2023 | 71.22 | 72.20 | 70.93 | 72.17 | 900,311 | +1.83(+2.60%) |
Mar 28, 2023 | 69.47 | 70.39 | 68.93 | 70.34 | 883,903 | +1.52(+2.22%) |
Mar 27, 2023 | 68.21 | 69.17 | 67.75 | 68.82 | 762,557 | +0.93(+1.38%) |
Mar 24, 2023 | 67.48 | 68.18 | 66.59 | 67.88 | 1,165,121 | -0.11(-0.17%) |
Mar 23, 2023 | 68.21 | 69.77 | 67.31 | 68.00 | 831,611 | +0.38(+0.56%) |
Mar 22, 2023 | 68.25 | 69.89 | 67.43 | 67.62 | 1,074,673 | -0.37(-0.55%) |
Mar 21, 2023 | 68.45 | 69.29 | 67.77 | 67.99 | 1,043,504 | +0.32(+0.48%) |
Mar 20, 2023 | 66.14 | 68.20 | 65.70 | 67.66 | 2,058,261 | +2.76(+4.26%) |
Mar 17, 2023 | 65.71 | 65.80 | 64.08 | 64.90 | 2,746,638 | -0.38(-0.58%) |
Mar 16, 2023 | 63.93 | 65.30 | 63.34 | 65.28 | 2,037,705 | +0.43(+0.66%) |
Mar 15, 2023 | 67.48 | 67.77 | 64.32 | 64.85 | 2,541,344 | -5.48(-7.79%) |
Mar 14, 2023 | 70.68 | 71.57 | 69.58 | 70.33 | 1,378,685 | +1.22(+1.76%) |
Mar 13, 2023 | 68.02 | 69.98 | 67.21 | 69.11 | 1,303,749 | +0.16(+0.23%) |
Mar 10, 2023 | 70.28 | 71.08 | 68.78 | 68.95 | 1,018,318 | -0.92(-1.32%) |
Mar 09, 2023 | 71.20 | 72.12 | 69.37 | 69.87 | 1,376,405 | -1.51(-2.11%) |
Mar 08, 2023 | 69.83 | 71.65 | 69.70 | 71.38 | 1,307,300 | +2.23(+3.22%) |
Mar 07, 2023 | 72.42 | 72.81 | 68.94 | 69.15 | 1,772,998 | -4.00(-5.47%) |
Mar 06, 2023 | 73.92 | 74.29 | 72.78 | 73.15 | 1,233,452 | -1.74(-2.33%) |
Mar 03, 2023 | 72.41 | 74.94 | 71.93 | 74.90 | 2,140,644 | +3.20(+4.47%) |
Mar 02, 2023 | 70.81 | 71.80 | 70.06 | 71.69 | 1,910,993 | -0.87(-1.19%) |
Mar 01, 2023 | 72.08 | 73.24 | 71.71 | 72.56 | 1,268,563 | +2.34(+3.34%) |
Feb 28, 2023 | 69.53 | 70.66 | 68.86 | 70.22 | 1,374,777 | +1.13(+1.64%) |
Feb 27, 2023 | 68.23 | 69.43 | 67.95 | 69.08 | 883,495 | +1.24(+1.83%) |
Feb 24, 2023 | 67.03 | 68.01 | 66.68 | 67.85 | 1,236,302 | -1.03(-1.49%) |
Feb 23, 2023 | 69.87 | 70.72 | 67.98 | 68.87 | 1,178,082 | -1.36(-1.94%) |
Feb 22, 2023 | 70.02 | 70.64 | 69.51 | 70.24 | 949,937 | -0.62(-0.87%) |
Feb 21, 2023 | 72.02 | 72.30 | 70.61 | 70.86 | 963,014 | +0.30(+0.43%) |
Feb 17, 2023 | 71.51 | 71.81 | 70.07 | 70.55 | 1,088,700 | -1.96(-2.71%) |
Feb 16, 2023 | 72.16 | 73.28 | 71.28 | 72.51 | 1,013,547 | +0.57(+0.79%) |
Feb 15, 2023 | 69.53 | 71.96 | 69.09 | 71.94 | 1,290,552 | +0.72(+1.02%) |
Feb 14, 2023 | 69.80 | 71.34 | 69.36 | 71.22 | 895,426 | +0.97(+1.38%) |
Feb 13, 2023 | 68.82 | 70.68 | 68.09 | 70.25 | 1,108,649 | +1.08(+1.56%) |
Feb 10, 2023 | 69.55 | 69.78 | 68.54 | 69.17 | 1,028,443 | -0.82(-1.17%) |
Feb 09, 2023 | 71.17 | 71.68 | 69.65 | 69.99 | 1,116,852 | +0.04(+0.05%) |
Feb 08, 2023 | 70.31 | 70.71 | 69.78 | 69.95 | 701,545 | -0.32(-0.45%) |
Feb 07, 2023 | 70.98 | 71.11 | 69.29 | 70.27 | 1,119,654 | -0.08(-0.12%) |
Feb 06, 2023 | 70.72 | 70.78 | 69.31 | 70.35 | 1,611,601 | -0.77(-1.08%) |
Feb 03, 2023 | 71.65 | 73.74 | 70.69 | 71.12 | 1,609,124 | -0.41(-0.58%) |
Feb 02, 2023 | 72.81 | 73.07 | 69.87 | 71.54 | 2,043,859 | -2.12(-2.88%) |