Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.92 | 80.34 | 77.63 | 79.77 | 1,485,329 | +2.24(+2.89%) |
Apr 27, 2023 | 76.54 | 78.15 | 76.08 | 77.53 | 1,235,074 | +0.99(+1.30%) |
Apr 26, 2023 | 76.23 | 76.95 | 75.09 | 76.54 | 1,373,050 | -0.47(-0.61%) |
Apr 25, 2023 | 78.68 | 78.69 | 76.55 | 77.01 | 1,328,729 | -2.56(-3.21%) |
Apr 24, 2023 | 78.21 | 79.83 | 77.86 | 79.56 | 1,053,152 | +1.56(+2.00%) |
Apr 21, 2023 | 78.06 | 78.06 | 77.09 | 78.00 | 1,135,981 | -0.14(-0.19%) |
Apr 20, 2023 | 77.44 | 78.16 | 76.95 | 78.15 | 1,110,883 | +0.07(+0.09%) |
Apr 19, 2023 | 77.18 | 78.48 | 76.87 | 78.08 | 792,217 | -0.41(-0.53%) |
Apr 18, 2023 | 78.68 | 79.11 | 77.84 | 78.49 | 964,264 | -0.22(-0.28%) |
Apr 17, 2023 | 79.11 | 79.30 | 78.32 | 78.72 | 1,457,531 | +0.59(+0.75%) |
Apr 14, 2023 | 77.69 | 78.41 | 77.53 | 78.13 | 2,080,441 | +0.43(+0.56%) |
Apr 13, 2023 | 75.87 | 78.03 | 75.84 | 77.69 | 1,846,871 | +1.40(+1.83%) |
Apr 12, 2023 | 76.46 | 77.20 | 75.84 | 76.29 | 1,298,721 | +0.17(+0.23%) |
Apr 11, 2023 | 74.84 | 76.14 | 74.55 | 76.12 | 1,578,434 | +1.31(+1.75%) |
Apr 10, 2023 | 73.45 | 76.07 | 73.30 | 74.81 | 1,503,905 | +2.18(+3.00%) |
Apr 06, 2023 | 73.68 | 73.87 | 72.32 | 72.63 | 877,451 | -1.39(-1.88%) |
Apr 05, 2023 | 74.27 | 74.88 | 72.82 | 74.02 | 1,343,217 | +0.40(+0.54%) |
Apr 04, 2023 | 74.55 | 74.75 | 72.36 | 73.62 | 1,473,405 | -0.54(-0.73%) |
Apr 03, 2023 | 75.20 | 76.22 | 72.99 | 74.16 | 1,448,234 | +0.80(+1.09%) |
Mar 31, 2023 | 73.05 | 73.98 | 72.70 | 73.36 | 915,284 | +1.02(+1.41%) |
Mar 30, 2023 | 73.00 | 73.08 | 71.84 | 72.34 | 996,495 | -0.13(-0.17%) |
Mar 29, 2023 | 73.64 | 73.64 | 72.29 | 72.46 | 1,104,939 | -0.66(-0.90%) |
Mar 28, 2023 | 72.36 | 74.33 | 72.18 | 73.12 | 1,009,972 | +0.40(+0.54%) |
Mar 27, 2023 | 71.82 | 73.49 | 70.94 | 72.72 | 1,270,444 | +1.04(+1.45%) |
Mar 24, 2023 | 70.01 | 72.45 | 69.63 | 71.68 | 1,620,543 | +1.11(+1.57%) |
Mar 23, 2023 | 71.49 | 72.13 | 69.69 | 70.57 | 1,848,352 | -0.61(-0.85%) |
Mar 22, 2023 | 72.36 | 72.76 | 71.02 | 71.18 | 1,221,335 | -1.12(-1.55%) |
Mar 21, 2023 | 72.03 | 73.10 | 70.93 | 72.30 | 1,326,657 | +1.16(+1.63%) |
Mar 20, 2023 | 69.67 | 72.13 | 69.40 | 71.14 | 1,715,608 | +1.61(+2.32%) |
Mar 17, 2023 | 69.74 | 70.29 | 68.53 | 69.53 | 2,839,426 | -1.14(-1.61%) |
Mar 16, 2023 | 67.55 | 70.95 | 67.23 | 70.67 | 1,983,623 | +1.53(+2.22%) |
Mar 15, 2023 | 69.01 | 70.21 | 67.29 | 69.14 | 2,483,407 | -2.95(-4.10%) |
Mar 14, 2023 | 71.88 | 73.82 | 71.02 | 72.09 | 1,009,929 | +0.44(+0.62%) |
Mar 13, 2023 | 70.63 | 73.07 | 69.73 | 71.64 | 1,369,361 | -0.89(-1.22%) |
Mar 10, 2023 | 73.70 | 74.65 | 71.98 | 72.53 | 1,239,131 | -1.30(-1.76%) |
Mar 09, 2023 | 75.98 | 76.85 | 73.81 | 73.83 | 1,104,580 | -1.83(-2.42%) |
Mar 08, 2023 | 75.98 | 77.28 | 74.89 | 75.67 | 1,549,880 | -0.71(-0.93%) |
Mar 07, 2023 | 76.45 | 77.15 | 75.82 | 76.38 | 1,321,153 | -0.30(-0.39%) |
Mar 06, 2023 | 78.17 | 78.65 | 75.89 | 76.68 | 2,682,961 | -3.28(-4.10%) |
Mar 03, 2023 | 76.47 | 80.05 | 76.47 | 79.96 | 1,885,870 | +1.99(+2.55%) |
Mar 02, 2023 | 77.28 | 78.24 | 76.56 | 77.97 | 1,483,557 | +0.70(+0.91%) |
Mar 01, 2023 | 76.09 | 77.88 | 75.06 | 77.27 | 1,628,855 | +0.50(+0.66%) |
Feb 28, 2023 | 78.34 | 78.61 | 75.53 | 76.77 | 2,328,629 | -1.06(-1.37%) |
Feb 27, 2023 | 81.71 | 82.26 | 77.38 | 77.83 | 2,092,531 | -3.30(-4.06%) |
Feb 24, 2023 | 76.75 | 81.32 | 76.33 | 81.13 | 2,740,715 | +4.26(+5.54%) |
Feb 23, 2023 | 76.95 | 78.30 | 75.50 | 76.87 | 2,182,387 | +1.16(+1.53%) |
Feb 22, 2023 | 76.47 | 77.06 | 74.03 | 75.71 | 3,111,186 | +1.58(+2.13%) |
Feb 21, 2023 | 75.45 | 75.84 | 73.31 | 74.14 | 2,588,188 | -1.95(-2.56%) |
Feb 17, 2023 | 78.18 | 78.48 | 75.62 | 76.08 | 1,867,197 | -3.63(-4.55%) |
Feb 16, 2023 | 79.28 | 81.13 | 78.56 | 79.71 | 1,791,737 | +0.71(+0.90%) |
Feb 15, 2023 | 78.91 | 79.69 | 78.10 | 79.00 | 1,171,578 | -0.67(-0.85%) |
Feb 14, 2023 | 79.36 | 80.31 | 78.61 | 79.68 | 907,730 | +0.38(+0.48%) |
Feb 13, 2023 | 78.53 | 79.79 | 78.01 | 79.30 | 1,145,159 | -0.35(-0.44%) |
Feb 10, 2023 | 79.11 | 79.71 | 77.66 | 79.65 | 1,791,031 | +1.58(+2.02%) |
Feb 09, 2023 | 78.11 | 78.99 | 77.13 | 78.07 | 1,565,135 | +0.19(+0.24%) |
Feb 08, 2023 | 80.75 | 81.48 | 77.19 | 77.88 | 2,175,990 | -2.95(-3.65%) |
Feb 07, 2023 | 79.05 | 80.90 | 78.67 | 80.83 | 1,660,930 | +2.12(+2.69%) |
Feb 06, 2023 | 80.37 | 80.78 | 78.18 | 78.72 | 1,260,034 | -1.65(-2.06%) |
Feb 03, 2023 | 81.46 | 82.51 | 79.80 | 80.37 | 1,845,912 | -0.84(-1.03%) |
Feb 02, 2023 | 80.13 | 81.58 | 79.32 | 81.20 | 1,972,804 | +1.61(+2.03%) |