Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.21 | 80.50 | 78.21 | 80.27 | 166,901 | +2.05(+2.63%) |
Apr 27, 2023 | 79.68 | 80.34 | 77.51 | 78.22 | 331,614 | -1.20(-1.51%) |
Apr 26, 2023 | 79.80 | 81.03 | 79.29 | 79.42 | 172,137 | -0.64(-0.80%) |
Apr 25, 2023 | 80.51 | 81.41 | 79.47 | 80.06 | 230,140 | -0.47(-0.58%) |
Apr 24, 2023 | 79.30 | 80.59 | 79.16 | 80.52 | 154,321 | +1.54(+1.95%) |
Apr 21, 2023 | 79.89 | 79.89 | 78.88 | 78.98 | 152,287 | -0.54(-0.68%) |
Apr 20, 2023 | 79.53 | 79.87 | 79.17 | 79.52 | 125,516 | -0.05(-0.06%) |
Apr 19, 2023 | 79.60 | 80.52 | 79.26 | 79.57 | 202,758 | +0.20(+0.25%) |
Apr 18, 2023 | 79.64 | 79.95 | 79.04 | 79.37 | 194,126 | -0.04(-0.05%) |
Apr 17, 2023 | 79.66 | 80.42 | 79.08 | 79.41 | 331,541 | -0.12(-0.16%) |
Apr 14, 2023 | 79.58 | 79.64 | 78.69 | 79.53 | 81,323 | -0.07(-0.08%) |
Apr 13, 2023 | 79.53 | 79.76 | 78.95 | 79.60 | 159,451 | +0.29(+0.37%) |
Apr 12, 2023 | 79.11 | 79.66 | 78.92 | 79.30 | 218,398 | +0.15(+0.19%) |
Apr 11, 2023 | 78.65 | 80.40 | 78.65 | 79.15 | 307,342 | +0.54(+0.69%) |
Apr 10, 2023 | 77.77 | 78.77 | 77.60 | 78.61 | 185,859 | +0.75(+0.96%) |
Apr 06, 2023 | 77.74 | 78.26 | 77.61 | 77.86 | 107,358 | +0.28(+0.36%) |
Apr 05, 2023 | 77.40 | 77.79 | 76.72 | 77.58 | 211,306 | +0.02(+0.02%) |
Apr 04, 2023 | 77.79 | 78.36 | 77.21 | 77.56 | 267,397 | +0.14(+0.18%) |
Apr 03, 2023 | 77.26 | 78.34 | 77.26 | 77.42 | 439,361 | +0.90(+1.18%) |
Mar 31, 2023 | 76.31 | 77.84 | 76.23 | 76.52 | 308,579 | +0.42(+0.55%) |
Mar 30, 2023 | 75.87 | 77.12 | 75.87 | 76.10 | 242,953 | +0.60(+0.79%) |
Mar 29, 2023 | 75.42 | 76.12 | 74.81 | 75.50 | 258,517 | +0.72(+0.97%) |
Mar 28, 2023 | 74.35 | 75.08 | 74.10 | 74.78 | 224,535 | +0.18(+0.24%) |
Mar 27, 2023 | 75.33 | 75.70 | 74.54 | 74.60 | 167,755 | -0.20(-0.27%) |
Mar 24, 2023 | 73.16 | 74.82 | 72.82 | 74.80 | 203,785 | +1.63(+2.22%) |
Mar 23, 2023 | 73.67 | 74.00 | 72.85 | 73.17 | 315,639 | -0.29(-0.40%) |
Mar 22, 2023 | 73.20 | 74.23 | 73.20 | 73.47 | 158,714 | +0.12(+0.17%) |
Mar 21, 2023 | 72.46 | 74.09 | 72.31 | 73.34 | 204,300 | +1.34(+1.86%) |
Mar 20, 2023 | 71.41 | 72.39 | 71.07 | 72.00 | 70,044 | +1.05(+1.47%) |
Mar 17, 2023 | 71.37 | 71.74 | 70.44 | 70.96 | 109,198 | -0.91(-1.27%) |
Mar 16, 2023 | 71.11 | 71.96 | 70.40 | 71.87 | 88,849 | +0.47(+0.65%) |
Mar 15, 2023 | 71.12 | 71.60 | 70.34 | 71.40 | 164,938 | -0.44(-0.61%) |
Mar 14, 2023 | 71.62 | 73.01 | 71.28 | 71.84 | 220,854 | +0.95(+1.34%) |
Mar 13, 2023 | 71.78 | 72.34 | 70.68 | 70.89 | 204,013 | -1.40(-1.93%) |
Mar 10, 2023 | 73.39 | 73.59 | 71.80 | 72.29 | 124,404 | -1.09(-1.49%) |
Mar 09, 2023 | 74.81 | 75.19 | 73.08 | 73.38 | 196,528 | -1.14(-1.53%) |
Mar 08, 2023 | 74.06 | 75.27 | 73.86 | 74.52 | 199,164 | +1.86(+2.57%) |
Mar 07, 2023 | 73.74 | 73.74 | 71.74 | 72.66 | 406,264 | +0.10(+0.13%) |
Mar 06, 2023 | 70.28 | 72.57 | 70.15 | 72.56 | 397,862 | +2.02(+2.86%) |
Mar 03, 2023 | 70.03 | 70.78 | 69.69 | 70.55 | 150,114 | +0.92(+1.32%) |
Mar 02, 2023 | 69.25 | 70.04 | 69.03 | 69.62 | 176,786 | +0.16(+0.23%) |
Mar 01, 2023 | 68.40 | 69.57 | 68.40 | 69.46 | 157,323 | +0.99(+1.44%) |
Feb 28, 2023 | 69.82 | 69.82 | 68.35 | 68.47 | 154,124 | -1.07(-1.53%) |
Feb 27, 2023 | 70.17 | 70.31 | 69.20 | 69.54 | 88,221 | +0.29(+0.41%) |
Feb 24, 2023 | 68.26 | 69.88 | 66.98 | 69.25 | 197,465 | +0.87(+1.27%) |
Feb 23, 2023 | 68.69 | 69.20 | 68.35 | 68.39 | 156,333 | +0.07(+0.10%) |
Feb 22, 2023 | 67.98 | 68.61 | 67.98 | 68.32 | 134,937 | +0.49(+0.73%) |
Feb 21, 2023 | 67.93 | 68.34 | 67.34 | 67.83 | 151,138 | -0.21(-0.31%) |
Feb 17, 2023 | 66.86 | 68.20 | 66.60 | 68.04 | 118,015 | +1.19(+1.78%) |
Feb 16, 2023 | 66.63 | 67.50 | 66.63 | 66.85 | 194,570 | -0.30(-0.45%) |
Feb 15, 2023 | 67.59 | 67.59 | 66.33 | 67.15 | 133,987 | -0.64(-0.94%) |
Feb 14, 2023 | 67.61 | 67.94 | 66.93 | 67.79 | 214,502 | +0.12(+0.18%) |
Feb 13, 2023 | 67.05 | 67.84 | 67.05 | 67.67 | 97,018 | +0.84(+1.25%) |
Feb 10, 2023 | 67.35 | 67.78 | 66.48 | 66.83 | 163,113 | -0.56(-0.83%) |
Feb 09, 2023 | 67.59 | 67.91 | 66.95 | 67.39 | 127,831 | +0.27(+0.40%) |
Feb 08, 2023 | 68.68 | 68.68 | 66.50 | 67.12 | 170,732 | -1.70(-2.47%) |
Feb 07, 2023 | 69.37 | 69.37 | 68.08 | 68.83 | 213,350 | -0.54(-0.78%) |
Feb 06, 2023 | 69.47 | 70.07 | 68.83 | 69.37 | 124,536 | -0.27(-0.38%) |
Feb 03, 2023 | 70.79 | 70.79 | 68.52 | 69.63 | 134,411 | -1.13(-1.60%) |
Feb 02, 2023 | 71.52 | 72.28 | 70.41 | 70.77 | 268,146 | -1.06(-1.47%) |