Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.12 | 78.52 | 75.47 | 76.35 | 183,271 | -0.91(-1.18%) |
Apr 27, 2023 | 77.31 | 77.96 | 75.49 | 77.26 | 98,455 | -0.31(-0.40%) |
Apr 26, 2023 | 75.89 | 77.78 | 74.60 | 77.57 | 76,829 | +1.28(+1.68%) |
Apr 25, 2023 | 76.61 | 77.22 | 75.89 | 76.29 | 83,903 | -0.98(-1.27%) |
Apr 24, 2023 | 76.84 | 77.27 | 76.19 | 77.27 | 44,718 | +0.23(+0.30%) |
Apr 21, 2023 | 76.61 | 77.77 | 76.53 | 77.04 | 50,237 | +0.27(+0.35%) |
Apr 20, 2023 | 77.50 | 77.50 | 75.98 | 76.77 | 76,990 | -1.11(-1.43%) |
Apr 19, 2023 | 75.63 | 77.93 | 75.25 | 77.88 | 112,816 | +1.67(+2.19%) |
Apr 18, 2023 | 75.85 | 76.21 | 73.47 | 76.21 | 89,988 | +0.49(+0.65%) |
Apr 17, 2023 | 74.86 | 77.06 | 74.86 | 75.72 | 68,198 | +1.38(+1.86%) |
Apr 14, 2023 | 75.48 | 76.22 | 74.11 | 74.34 | 69,582 | -1.17(-1.55%) |
Apr 13, 2023 | 72.27 | 76.52 | 72.07 | 75.51 | 112,483 | +3.51(+4.88%) |
Apr 12, 2023 | 75.12 | 75.91 | 71.71 | 72.00 | 86,715 | -2.99(-3.99%) |
Apr 11, 2023 | 72.98 | 75.00 | 72.41 | 74.99 | 72,665 | +2.12(+2.91%) |
Apr 10, 2023 | 73.05 | 73.52 | 71.64 | 72.87 | 129,258 | -0.15(-0.21%) |
Apr 06, 2023 | 71.45 | 73.44 | 71.45 | 73.02 | 57,164 | +1.90(+2.67%) |
Apr 05, 2023 | 70.64 | 71.75 | 70.49 | 71.12 | 70,469 | +0.01(+0.01%) |
Apr 04, 2023 | 71.37 | 72.21 | 69.70 | 71.11 | 97,464 | -0.47(-0.66%) |
Apr 03, 2023 | 73.36 | 73.80 | 69.96 | 71.58 | 130,220 | -1.98(-2.69%) |
Mar 31, 2023 | 71.93 | 74.04 | 70.76 | 73.56 | 149,467 | +2.16(+3.03%) |
Mar 30, 2023 | 72.72 | 73.00 | 69.70 | 71.40 | 128,102 | -0.71(-0.98%) |
Mar 29, 2023 | 73.94 | 74.11 | 71.70 | 72.11 | 108,072 | -1.52(-2.06%) |
Mar 28, 2023 | 70.26 | 74.03 | 70.13 | 73.63 | 151,670 | +3.32(+4.72%) |
Mar 27, 2023 | 70.13 | 70.53 | 68.62 | 70.31 | 119,131 | +0.93(+1.34%) |
Mar 24, 2023 | 67.93 | 70.10 | 67.46 | 69.38 | 89,782 | +0.62(+0.90%) |
Mar 23, 2023 | 68.12 | 69.98 | 67.67 | 68.76 | 109,136 | +1.13(+1.67%) |
Mar 22, 2023 | 70.99 | 71.34 | 67.44 | 67.63 | 126,485 | -3.55(-4.99%) |
Mar 21, 2023 | 72.98 | 73.40 | 71.12 | 71.18 | 168,391 | -0.50(-0.70%) |
Mar 20, 2023 | 72.57 | 73.95 | 70.76 | 71.68 | 118,388 | -0.48(-0.67%) |
Mar 17, 2023 | 73.34 | 73.70 | 71.24 | 72.16 | 325,393 | -1.61(-2.18%) |
Mar 16, 2023 | 70.42 | 73.96 | 69.74 | 73.77 | 102,716 | +2.16(+3.02%) |
Mar 15, 2023 | 69.29 | 71.75 | 68.98 | 71.61 | 124,208 | +0.97(+1.37%) |
Mar 14, 2023 | 69.02 | 70.78 | 68.81 | 70.64 | 119,761 | +3.30(+4.90%) |
Mar 13, 2023 | 66.97 | 69.84 | 66.63 | 67.34 | 131,181 | -1.06(-1.55%) |
Mar 10, 2023 | 71.66 | 71.69 | 68.00 | 68.40 | 127,756 | -3.68(-5.11%) |
Mar 09, 2023 | 73.62 | 73.77 | 71.25 | 72.08 | 90,743 | -1.45(-1.97%) |
Mar 08, 2023 | 72.85 | 73.53 | 72.22 | 73.53 | 82,395 | +0.96(+1.32%) |
Mar 07, 2023 | 71.83 | 74.15 | 70.68 | 72.57 | 94,527 | +1.05(+1.47%) |
Mar 06, 2023 | 76.36 | 77.68 | 69.86 | 71.52 | 183,343 | -5.56(-7.21%) |
Mar 03, 2023 | 75.07 | 77.21 | 74.07 | 77.08 | 158,921 | +2.07(+2.76%) |
Mar 02, 2023 | 73.82 | 75.60 | 72.35 | 75.01 | 123,912 | +1.09(+1.47%) |
Mar 01, 2023 | 72.41 | 74.03 | 72.15 | 73.92 | 151,202 | +1.78(+2.47%) |
Feb 28, 2023 | 73.32 | 74.57 | 71.87 | 72.14 | 134,083 | -0.90(-1.23%) |
Feb 27, 2023 | 75.49 | 76.00 | 72.48 | 73.04 | 179,775 | -2.18(-2.90%) |
Feb 24, 2023 | 74.42 | 75.26 | 72.68 | 75.22 | 242,776 | +0.13(+0.17%) |
Feb 23, 2023 | 73.28 | 75.71 | 72.74 | 75.09 | 161,699 | +2.97(+4.12%) |
Feb 22, 2023 | 71.00 | 73.09 | 70.77 | 72.12 | 150,914 | +1.24(+1.75%) |
Feb 21, 2023 | 73.49 | 74.67 | 70.78 | 70.88 | 201,711 | -2.79(-3.79%) |
Feb 17, 2023 | 71.96 | 74.60 | 71.60 | 73.67 | 120,703 | +2.19(+3.06%) |
Feb 16, 2023 | 72.43 | 74.26 | 71.47 | 71.48 | 69,700 | -1.50(-2.06%) |
Feb 15, 2023 | 70.91 | 73.13 | 69.70 | 72.98 | 109,859 | +1.73(+2.43%) |
Feb 14, 2023 | 71.29 | 71.62 | 69.36 | 71.25 | 102,135 | -0.04(-0.06%) |
Feb 13, 2023 | 70.04 | 71.64 | 68.33 | 71.29 | 110,866 | +1.20(+1.71%) |
Feb 10, 2023 | 69.78 | 70.32 | 67.20 | 70.09 | 137,628 | +0.18(+0.26%) |
Feb 09, 2023 | 70.85 | 71.40 | 69.31 | 69.91 | 95,544 | -0.84(-1.19%) |
Feb 08, 2023 | 72.12 | 72.60 | 70.75 | 70.75 | 66,507 | -1.90(-2.62%) |
Feb 07, 2023 | 71.30 | 72.81 | 70.81 | 72.65 | 89,586 | +0.97(+1.35%) |
Feb 06, 2023 | 71.14 | 72.99 | 71.14 | 71.68 | 85,756 | +0.23(+0.32%) |
Feb 03, 2023 | 69.45 | 72.49 | 69.45 | 71.45 | 152,629 | +1.40(+2.00%) |
Feb 02, 2023 | 70.96 | 71.78 | 68.66 | 70.05 | 112,266 | -0.60(-0.85%) |