Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 72.76 | 73.49 | 72.76 | 73.48 | 477,923 | +0.63(+0.86%) |
Apr 27, 2023 | 71.85 | 72.90 | 71.85 | 72.85 | 334,379 | +1.58(+2.22%) |
Apr 26, 2023 | 71.84 | 71.92 | 71.16 | 71.27 | 571,643 | -0.40(-0.56%) |
Apr 25, 2023 | 72.42 | 72.51 | 71.65 | 71.67 | 486,344 | -1.21(-1.66%) |
Apr 24, 2023 | 72.83 | 73.02 | 72.58 | 72.88 | 397,684 | +0.00(+0.00%) |
Apr 21, 2023 | 72.82 | 72.95 | 72.49 | 72.88 | 498,266 | +0.12(+0.16%) |
Apr 20, 2023 | 72.69 | 73.08 | 72.53 | 72.76 | 352,916 | -0.46(-0.63%) |
Apr 19, 2023 | 72.77 | 73.34 | 72.77 | 73.22 | 365,644 | +0.04(+0.05%) |
Apr 18, 2023 | 73.36 | 73.40 | 72.87 | 73.18 | 365,532 | +0.06(+0.08%) |
Apr 17, 2023 | 72.68 | 73.13 | 72.58 | 73.12 | 1,510,948 | +0.51(+0.70%) |
Apr 14, 2023 | 72.81 | 73.15 | 72.23 | 72.61 | 371,261 | -0.15(-0.20%) |
Apr 13, 2023 | 72.19 | 72.79 | 71.94 | 72.76 | 414,995 | +0.72(+0.99%) |
Apr 12, 2023 | 72.64 | 72.80 | 71.90 | 72.05 | 573,690 | -0.29(-0.41%) |
Apr 11, 2023 | 72.22 | 72.57 | 72.17 | 72.34 | 557,115 | +0.13(+0.18%) |
Apr 10, 2023 | 71.58 | 72.21 | 71.47 | 72.21 | 454,596 | +0.30(+0.42%) |
Apr 06, 2023 | 71.50 | 71.93 | 71.40 | 71.91 | 496,124 | +0.23(+0.31%) |
Apr 05, 2023 | 71.64 | 71.91 | 71.42 | 71.68 | 643,908 | -0.21(-0.29%) |
Apr 04, 2023 | 72.53 | 72.53 | 71.56 | 71.89 | 1,014,028 | -0.49(-0.68%) |
Apr 03, 2023 | 72.19 | 72.62 | 72.04 | 72.38 | 1,556,016 | +0.01(+0.01%) |
Mar 31, 2023 | 71.63 | 72.39 | 71.62 | 72.37 | 357,322 | +0.99(+1.39%) |
Mar 30, 2023 | 71.56 | 71.60 | 71.03 | 71.38 | 785,675 | +0.43(+0.61%) |
Mar 29, 2023 | 70.61 | 71.03 | 70.49 | 70.95 | 1,582,206 | +1.04(+1.49%) |
Mar 28, 2023 | 69.70 | 70.09 | 69.56 | 69.91 | 556,625 | +0.03(+0.04%) |
Mar 27, 2023 | 70.18 | 70.23 | 69.66 | 69.88 | 680,827 | +0.35(+0.51%) |
Mar 24, 2023 | 68.62 | 69.53 | 68.28 | 69.52 | 531,974 | +0.58(+0.84%) |
Mar 23, 2023 | 69.47 | 70.15 | 68.51 | 68.95 | 532,323 | -0.07(-0.10%) |
Mar 22, 2023 | 70.40 | 70.84 | 69.01 | 69.01 | 547,948 | -1.42(-2.01%) |
Mar 21, 2023 | 70.24 | 70.56 | 70.02 | 70.43 | 729,796 | +0.83(+1.19%) |
Mar 20, 2023 | 69.11 | 69.80 | 69.11 | 69.60 | 610,472 | +0.67(+0.98%) |
Mar 17, 2023 | 69.77 | 69.77 | 68.67 | 68.93 | 435,101 | -1.16(-1.66%) |
Mar 16, 2023 | 68.52 | 70.22 | 68.40 | 70.09 | 1,656,077 | +1.12(+1.63%) |
Mar 15, 2023 | 68.60 | 68.99 | 67.97 | 68.97 | 551,750 | -0.67(-0.97%) |
Mar 14, 2023 | 69.64 | 70.06 | 68.87 | 69.64 | 540,711 | +1.11(+1.62%) |
Mar 13, 2023 | 68.17 | 69.42 | 67.72 | 68.53 | 630,219 | -0.53(-0.76%) |
Mar 10, 2023 | 70.00 | 70.41 | 68.68 | 69.05 | 405,361 | -1.16(-1.65%) |
Mar 09, 2023 | 71.86 | 72.04 | 70.07 | 70.22 | 383,082 | -1.51(-2.11%) |
Mar 08, 2023 | 71.55 | 71.87 | 71.33 | 71.73 | 787,022 | +0.08(+0.11%) |
Mar 07, 2023 | 72.79 | 72.92 | 71.54 | 71.65 | 426,278 | -1.21(-1.66%) |
Mar 06, 2023 | 73.20 | 73.52 | 72.80 | 72.86 | 453,404 | -0.21(-0.29%) |
Mar 03, 2023 | 72.38 | 73.13 | 72.18 | 73.08 | 413,714 | +1.11(+1.55%) |
Mar 02, 2023 | 71.12 | 72.07 | 71.05 | 71.96 | 303,771 | +0.54(+0.75%) |
Mar 01, 2023 | 71.42 | 71.74 | 71.18 | 71.43 | 447,235 | -0.25(-0.35%) |
Feb 28, 2023 | 71.93 | 72.19 | 71.67 | 71.68 | 581,498 | -0.18(-0.24%) |
Feb 27, 2023 | 72.39 | 72.56 | 71.66 | 71.86 | 435,145 | +0.16(+0.22%) |
Feb 24, 2023 | 71.44 | 71.86 | 71.16 | 71.70 | 311,694 | -0.62(-0.86%) |
Feb 23, 2023 | 72.44 | 72.64 | 71.53 | 72.32 | 387,201 | +0.20(+0.28%) |
Feb 22, 2023 | 72.29 | 72.58 | 71.86 | 72.12 | 353,412 | -0.18(-0.24%) |
Feb 21, 2023 | 73.17 | 73.22 | 72.14 | 72.29 | 507,182 | -1.57(-2.13%) |
Feb 17, 2023 | 73.51 | 73.91 | 73.22 | 73.87 | 450,174 | -0.08(-0.11%) |
Feb 16, 2023 | 73.94 | 74.63 | 73.74 | 73.94 | 350,521 | -0.85(-1.14%) |
Feb 15, 2023 | 74.00 | 74.79 | 74.00 | 74.79 | 370,986 | +0.29(+0.39%) |
Feb 14, 2023 | 74.57 | 75.03 | 73.86 | 74.50 | 618,547 | -0.16(-0.21%) |
Feb 13, 2023 | 73.88 | 74.66 | 73.79 | 74.66 | 636,922 | +0.97(+1.31%) |
Feb 10, 2023 | 73.35 | 73.77 | 73.15 | 73.69 | 519,606 | +0.12(+0.16%) |
Feb 09, 2023 | 74.96 | 75.06 | 73.37 | 73.57 | 357,932 | -0.82(-1.10%) |
Feb 08, 2023 | 74.79 | 75.03 | 74.28 | 74.39 | 485,933 | -0.74(-0.99%) |
Feb 07, 2023 | 74.19 | 75.34 | 73.89 | 75.13 | 541,247 | +0.70(+0.94%) |
Feb 06, 2023 | 74.45 | 74.59 | 74.09 | 74.43 | 480,525 | -0.52(-0.69%) |
Feb 03, 2023 | 75.06 | 75.65 | 74.72 | 74.95 | 518,434 | -1.04(-1.37%) |
Feb 02, 2023 | 75.50 | 76.37 | 75.25 | 75.99 | 1,238,116 | +1.31(+1.75%) |