Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.48 | 74.17 | 73.02 | 73.49 | 2,452,064 | -0.35(-0.47%) |
Apr 27, 2023 | 73.48 | 74.35 | 72.75 | 73.84 | 1,796,984 | +0.45(+0.61%) |
Apr 26, 2023 | 74.65 | 75.22 | 73.35 | 73.40 | 1,612,056 | -1.95(-2.59%) |
Apr 25, 2023 | 75.28 | 75.68 | 75.06 | 75.35 | 764,198 | +0.22(+0.29%) |
Apr 24, 2023 | 74.77 | 75.24 | 74.20 | 75.13 | 895,067 | +0.47(+0.63%) |
Apr 21, 2023 | 75.07 | 75.36 | 74.22 | 74.66 | 1,179,109 | +0.22(+0.29%) |
Apr 20, 2023 | 74.91 | 74.94 | 74.07 | 74.44 | 1,348,362 | -0.36(-0.48%) |
Apr 19, 2023 | 74.44 | 75.01 | 74.25 | 74.80 | 1,175,121 | +0.58(+0.78%) |
Apr 18, 2023 | 74.75 | 74.95 | 73.90 | 74.22 | 1,720,371 | -0.72(-0.96%) |
Apr 17, 2023 | 74.63 | 75.25 | 74.14 | 74.94 | 1,626,331 | +0.64(+0.87%) |
Apr 14, 2023 | 74.49 | 74.80 | 73.96 | 74.30 | 1,770,752 | -1.10(-1.46%) |
Apr 13, 2023 | 75.05 | 75.69 | 73.98 | 75.40 | 3,353,129 | -0.14(-0.19%) |
Apr 12, 2023 | 76.14 | 76.21 | 75.27 | 75.54 | 1,972,962 | -0.45(-0.60%) |
Apr 11, 2023 | 76.03 | 76.22 | 75.64 | 75.99 | 2,013,944 | -0.20(-0.26%) |
Apr 10, 2023 | 76.14 | 76.26 | 75.23 | 76.19 | 1,245,965 | -0.34(-0.45%) |
Apr 06, 2023 | 76.79 | 77.04 | 75.75 | 76.53 | 1,241,753 | +0.28(+0.37%) |
Apr 05, 2023 | 74.39 | 76.44 | 74.26 | 76.25 | 1,910,224 | +2.34(+3.16%) |
Apr 04, 2023 | 73.45 | 74.07 | 73.21 | 73.91 | 1,132,471 | +0.61(+0.83%) |
Apr 03, 2023 | 73.44 | 73.91 | 72.65 | 73.30 | 1,769,921 | -0.80(-1.09%) |
Mar 31, 2023 | 74.22 | 74.32 | 73.36 | 74.11 | 1,832,102 | +0.14(+0.19%) |
Mar 30, 2023 | 73.63 | 74.08 | 73.24 | 73.97 | 1,153,337 | +0.53(+0.72%) |
Mar 29, 2023 | 72.41 | 73.58 | 72.41 | 73.44 | 1,594,821 | +1.30(+1.80%) |
Mar 28, 2023 | 71.67 | 72.84 | 71.62 | 72.14 | 1,091,341 | +0.30(+0.42%) |
Mar 27, 2023 | 72.11 | 72.64 | 71.36 | 71.84 | 1,870,753 | +0.12(+0.17%) |
Mar 24, 2023 | 69.66 | 71.73 | 69.35 | 71.71 | 2,031,108 | +2.35(+3.39%) |
Mar 23, 2023 | 69.37 | 70.45 | 68.91 | 69.36 | 2,727,189 | -0.26(-0.37%) |
Mar 22, 2023 | 70.66 | 71.43 | 69.61 | 69.62 | 2,417,243 | -1.33(-1.87%) |
Mar 21, 2023 | 72.13 | 72.59 | 69.70 | 70.95 | 2,452,490 | -1.19(-1.65%) |
Mar 20, 2023 | 72.00 | 72.71 | 71.76 | 72.14 | 2,134,535 | +0.26(+0.36%) |
Mar 17, 2023 | 72.38 | 72.85 | 71.37 | 71.88 | 4,958,740 | -0.84(-1.16%) |
Mar 16, 2023 | 72.46 | 73.75 | 72.21 | 72.73 | 2,346,655 | -0.02(-0.03%) |
Mar 15, 2023 | 71.78 | 73.52 | 71.39 | 72.74 | 2,576,257 | +0.84(+1.17%) |
Mar 14, 2023 | 71.13 | 72.52 | 71.13 | 71.90 | 2,747,952 | +1.07(+1.51%) |
Mar 13, 2023 | 69.24 | 72.72 | 68.97 | 70.83 | 3,325,210 | +1.82(+2.63%) |
Mar 10, 2023 | 70.49 | 70.62 | 68.62 | 69.01 | 1,722,368 | -1.32(-1.87%) |
Mar 09, 2023 | 71.20 | 71.86 | 70.08 | 70.33 | 1,404,236 | -0.62(-0.87%) |
Mar 08, 2023 | 70.19 | 71.04 | 69.62 | 70.95 | 2,002,212 | +0.81(+1.16%) |
Mar 07, 2023 | 71.72 | 71.98 | 69.88 | 70.13 | 2,099,187 | -1.54(-2.15%) |
Mar 06, 2023 | 71.55 | 71.88 | 70.98 | 71.67 | 1,867,525 | +0.24(+0.33%) |
Mar 03, 2023 | 70.54 | 71.47 | 69.52 | 71.44 | 3,024,012 | +1.22(+1.74%) |
Mar 02, 2023 | 69.13 | 70.41 | 68.98 | 70.22 | 3,149,908 | +0.93(+1.34%) |
Mar 01, 2023 | 70.09 | 70.71 | 69.06 | 69.29 | 2,225,655 | -1.43(-2.03%) |
Feb 28, 2023 | 72.00 | 72.42 | 70.68 | 70.72 | 2,893,570 | -1.62(-2.24%) |
Feb 27, 2023 | 72.98 | 73.64 | 72.00 | 72.35 | 1,237,494 | -0.27(-0.37%) |
Feb 24, 2023 | 72.50 | 72.90 | 71.94 | 72.62 | 1,285,626 | -0.62(-0.85%) |
Feb 23, 2023 | 74.06 | 74.36 | 72.96 | 73.24 | 1,768,407 | -0.37(-0.50%) |
Feb 22, 2023 | 73.61 | 74.48 | 73.33 | 73.60 | 2,045,419 | +0.07(+0.09%) |
Feb 21, 2023 | 74.60 | 74.78 | 73.44 | 73.54 | 1,718,075 | -1.79(-2.38%) |
Feb 17, 2023 | 74.09 | 75.61 | 73.66 | 75.33 | 1,822,200 | +1.45(+1.97%) |
Feb 16, 2023 | 74.10 | 74.49 | 73.70 | 73.88 | 2,328,288 | -1.09(-1.45%) |
Feb 15, 2023 | 73.68 | 75.24 | 73.58 | 74.96 | 2,021,579 | +0.93(+1.25%) |
Feb 14, 2023 | 76.23 | 76.23 | 73.89 | 74.04 | 2,325,244 | -1.31(-1.74%) |
Feb 13, 2023 | 75.15 | 75.74 | 75.03 | 75.35 | 1,658,687 | +0.21(+0.27%) |
Feb 10, 2023 | 73.65 | 75.19 | 73.26 | 75.14 | 1,537,346 | +1.76(+2.40%) |
Feb 09, 2023 | 74.36 | 74.86 | 73.28 | 73.38 | 1,145,611 | -0.88(-1.19%) |
Feb 08, 2023 | 75.33 | 75.57 | 73.90 | 74.26 | 1,227,860 | -1.45(-1.92%) |
Feb 07, 2023 | 75.77 | 76.03 | 74.59 | 75.72 | 1,553,712 | -0.59(-0.77%) |
Feb 06, 2023 | 75.22 | 76.35 | 74.84 | 76.31 | 1,257,801 | +0.90(+1.19%) |
Feb 03, 2023 | 77.83 | 78.06 | 74.63 | 75.41 | 1,853,695 | -2.86(-3.66%) |
Feb 02, 2023 | 77.95 | 78.83 | 77.17 | 78.27 | 2,414,422 | +0.65(+0.83%) |