Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.38 | 75.08 | 73.91 | 74.39 | 2,422,632 | -0.35(-0.47%) |
Apr 27, 2023 | 74.38 | 75.26 | 73.64 | 74.74 | 1,775,415 | +0.45(+0.61%) |
Apr 26, 2023 | 75.56 | 76.13 | 74.24 | 74.29 | 1,592,706 | -1.97(-2.59%) |
Apr 25, 2023 | 76.20 | 76.60 | 75.98 | 76.26 | 755,026 | +0.22(+0.29%) |
Apr 24, 2023 | 75.68 | 76.16 | 75.10 | 76.04 | 884,323 | +0.48(+0.63%) |
Apr 21, 2023 | 75.99 | 76.27 | 75.12 | 75.56 | 1,164,956 | +0.22(+0.29%) |
Apr 20, 2023 | 75.82 | 75.85 | 74.97 | 75.34 | 1,332,178 | -0.36(-0.48%) |
Apr 19, 2023 | 75.34 | 75.92 | 75.15 | 75.71 | 1,161,016 | +0.58(+0.78%) |
Apr 18, 2023 | 75.66 | 75.86 | 74.80 | 75.12 | 1,699,721 | -0.73(-0.96%) |
Apr 17, 2023 | 75.54 | 76.17 | 75.04 | 75.85 | 1,606,810 | +0.65(+0.87%) |
Apr 14, 2023 | 75.39 | 75.71 | 74.86 | 75.20 | 1,749,497 | -1.11(-1.46%) |
Apr 13, 2023 | 75.96 | 76.61 | 74.87 | 76.31 | 3,312,881 | -0.14(-0.19%) |
Apr 12, 2023 | 77.07 | 77.14 | 76.19 | 76.46 | 1,949,281 | -0.46(-0.60%) |
Apr 11, 2023 | 76.95 | 77.15 | 76.56 | 76.92 | 1,989,771 | -0.20(-0.26%) |
Apr 10, 2023 | 77.07 | 77.18 | 76.14 | 77.12 | 1,231,010 | -0.35(-0.45%) |
Apr 06, 2023 | 77.72 | 77.98 | 76.67 | 77.46 | 1,226,849 | +0.29(+0.37%) |
Apr 05, 2023 | 75.30 | 77.37 | 75.16 | 77.17 | 1,887,295 | +2.37(+3.16%) |
Apr 04, 2023 | 74.35 | 74.97 | 74.10 | 74.81 | 1,118,878 | +0.61(+0.83%) |
Apr 03, 2023 | 74.33 | 74.81 | 73.54 | 74.19 | 1,748,676 | -0.81(-1.09%) |
Mar 31, 2023 | 75.12 | 75.22 | 74.25 | 75.01 | 1,810,112 | +0.14(+0.19%) |
Mar 30, 2023 | 74.52 | 74.98 | 74.13 | 74.86 | 1,139,493 | +0.54(+0.72%) |
Mar 29, 2023 | 73.29 | 74.47 | 73.29 | 74.33 | 1,575,678 | +1.31(+1.80%) |
Mar 28, 2023 | 72.54 | 73.72 | 72.49 | 73.02 | 1,078,242 | +0.31(+0.42%) |
Mar 27, 2023 | 72.99 | 73.52 | 72.23 | 72.71 | 1,848,298 | +0.12(+0.17%) |
Mar 24, 2023 | 70.50 | 72.60 | 70.20 | 72.58 | 2,006,728 | +2.38(+3.39%) |
Mar 23, 2023 | 70.22 | 71.31 | 69.75 | 70.21 | 2,694,454 | -0.26(-0.37%) |
Mar 22, 2023 | 71.52 | 72.30 | 70.46 | 70.47 | 2,388,229 | -1.34(-1.87%) |
Mar 21, 2023 | 73.01 | 73.47 | 70.55 | 71.81 | 2,423,053 | -1.21(-1.65%) |
Mar 20, 2023 | 72.87 | 73.59 | 72.63 | 73.02 | 2,108,915 | +0.26(+0.36%) |
Mar 17, 2023 | 73.25 | 73.73 | 72.24 | 72.76 | 4,899,221 | -0.85(-1.16%) |
Mar 16, 2023 | 73.34 | 74.64 | 73.09 | 73.61 | 2,318,489 | -0.02(-0.03%) |
Mar 15, 2023 | 72.65 | 74.41 | 72.25 | 73.63 | 2,545,334 | +0.85(+1.17%) |
Mar 14, 2023 | 72.00 | 73.40 | 72.00 | 72.78 | 2,714,969 | +1.08(+1.51%) |
Mar 13, 2023 | 70.08 | 73.60 | 69.80 | 71.69 | 3,285,297 | +1.84(+2.63%) |
Mar 10, 2023 | 71.35 | 71.48 | 69.45 | 69.85 | 1,701,694 | -1.33(-1.87%) |
Mar 09, 2023 | 72.07 | 72.74 | 70.94 | 71.18 | 1,387,381 | -0.62(-0.87%) |
Mar 08, 2023 | 71.04 | 71.90 | 70.47 | 71.81 | 1,978,179 | +0.82(+1.16%) |
Mar 07, 2023 | 72.59 | 72.85 | 70.72 | 70.98 | 2,073,991 | -1.56(-2.15%) |
Mar 06, 2023 | 72.42 | 72.76 | 71.85 | 72.55 | 1,845,109 | +0.24(+0.33%) |
Mar 03, 2023 | 71.40 | 72.33 | 70.36 | 72.31 | 2,987,715 | +1.24(+1.74%) |
Mar 02, 2023 | 69.97 | 71.26 | 69.81 | 71.07 | 3,112,100 | +0.94(+1.34%) |
Mar 01, 2023 | 70.94 | 71.57 | 69.90 | 70.13 | 2,198,941 | -1.45(-2.03%) |
Feb 28, 2023 | 72.87 | 73.30 | 71.53 | 71.58 | 2,858,838 | -1.64(-2.24%) |
Feb 27, 2023 | 73.86 | 74.54 | 72.87 | 73.23 | 1,222,640 | -0.28(-0.37%) |
Feb 24, 2023 | 73.38 | 73.78 | 72.82 | 73.50 | 1,270,195 | -0.63(-0.85%) |
Feb 23, 2023 | 74.96 | 75.27 | 73.85 | 74.13 | 1,747,180 | -0.37(-0.50%) |
Feb 22, 2023 | 74.51 | 75.38 | 74.22 | 74.50 | 2,020,868 | +0.07(+0.09%) |
Feb 21, 2023 | 75.51 | 75.69 | 74.33 | 74.43 | 1,697,453 | -1.81(-2.38%) |
Feb 17, 2023 | 74.99 | 76.53 | 74.56 | 76.25 | 1,800,328 | +1.47(+1.97%) |
Feb 16, 2023 | 75.00 | 75.39 | 74.60 | 74.77 | 2,300,342 | -1.10(-1.45%) |
Feb 15, 2023 | 74.57 | 76.15 | 74.47 | 75.88 | 1,997,314 | +0.94(+1.25%) |
Feb 14, 2023 | 77.16 | 77.16 | 74.79 | 74.94 | 2,297,334 | -1.33(-1.74%) |
Feb 13, 2023 | 76.07 | 76.66 | 75.94 | 76.27 | 1,638,778 | +0.21(+0.27%) |
Feb 10, 2023 | 74.55 | 76.10 | 74.15 | 76.06 | 1,518,893 | +1.79(+2.40%) |
Feb 09, 2023 | 75.27 | 75.77 | 74.17 | 74.27 | 1,131,860 | -0.89(-1.19%) |
Feb 08, 2023 | 76.25 | 76.49 | 74.80 | 75.16 | 1,213,122 | -1.47(-1.92%) |
Feb 07, 2023 | 76.69 | 76.96 | 75.50 | 76.64 | 1,535,063 | -0.60(-0.77%) |
Feb 06, 2023 | 76.13 | 77.28 | 75.75 | 77.23 | 1,242,704 | +0.91(+1.19%) |
Feb 03, 2023 | 78.77 | 79.01 | 75.53 | 76.32 | 1,831,445 | -2.90(-3.66%) |
Feb 02, 2023 | 78.90 | 79.79 | 78.11 | 79.22 | 2,385,442 | +0.66(+0.83%) |