Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.11 | 75.34 | 74.33 | 74.88 | 2,728,282 | -0.29(-0.38%) |
Apr 27, 2023 | 74.69 | 75.22 | 74.32 | 75.17 | 1,946,246 | +0.85(+1.14%) |
Apr 26, 2023 | 75.48 | 76.06 | 73.92 | 74.32 | 2,444,319 | -1.76(-2.31%) |
Apr 25, 2023 | 75.95 | 76.45 | 75.79 | 76.08 | 1,283,360 | +0.06(+0.08%) |
Apr 24, 2023 | 75.73 | 76.04 | 75.30 | 76.01 | 1,548,154 | +0.51(+0.67%) |
Apr 21, 2023 | 76.08 | 76.14 | 75.00 | 75.51 | 1,631,433 | -0.07(-0.09%) |
Apr 20, 2023 | 76.14 | 76.51 | 75.16 | 75.58 | 3,074,745 | -0.51(-0.66%) |
Apr 19, 2023 | 75.34 | 76.58 | 75.27 | 76.08 | 3,703,514 | +0.95(+1.26%) |
Apr 18, 2023 | 74.43 | 75.27 | 74.43 | 75.13 | 4,309,742 | +0.50(+0.67%) |
Apr 17, 2023 | 73.91 | 74.64 | 73.58 | 74.63 | 2,284,985 | +0.94(+1.27%) |
Apr 14, 2023 | 74.10 | 74.44 | 73.50 | 73.69 | 1,950,249 | -0.83(-1.12%) |
Apr 13, 2023 | 73.80 | 74.85 | 73.08 | 74.53 | 2,036,286 | +0.39(+0.53%) |
Apr 12, 2023 | 74.82 | 74.92 | 73.81 | 74.14 | 2,220,637 | -0.39(-0.52%) |
Apr 11, 2023 | 74.57 | 74.79 | 74.03 | 74.52 | 2,130,738 | -0.26(-0.35%) |
Apr 10, 2023 | 74.17 | 74.94 | 73.98 | 74.78 | 1,469,615 | -0.02(-0.03%) |
Apr 06, 2023 | 74.11 | 74.96 | 74.08 | 74.81 | 2,466,426 | +1.06(+1.44%) |
Apr 05, 2023 | 72.72 | 74.24 | 72.72 | 73.75 | 2,797,081 | +1.39(+1.92%) |
Apr 04, 2023 | 72.20 | 72.60 | 71.69 | 72.36 | 2,158,764 | +0.33(+0.45%) |
Apr 03, 2023 | 72.64 | 72.92 | 71.92 | 72.03 | 3,229,031 | -0.76(-1.05%) |
Mar 31, 2023 | 72.22 | 72.81 | 72.03 | 72.79 | 2,745,611 | +0.77(+1.07%) |
Mar 30, 2023 | 71.86 | 72.66 | 71.61 | 72.02 | 2,288,625 | +0.53(+0.75%) |
Mar 29, 2023 | 70.57 | 71.74 | 70.57 | 71.49 | 2,399,772 | +1.44(+2.06%) |
Mar 28, 2023 | 69.36 | 70.58 | 69.23 | 70.04 | 1,502,548 | +0.54(+0.78%) |
Mar 27, 2023 | 69.47 | 69.96 | 68.98 | 69.50 | 2,247,656 | +0.74(+1.08%) |
Mar 24, 2023 | 67.32 | 68.83 | 67.20 | 68.76 | 2,446,410 | +1.49(+2.21%) |
Mar 23, 2023 | 68.12 | 68.60 | 66.72 | 67.27 | 3,759,154 | -1.11(-1.63%) |
Mar 22, 2023 | 69.63 | 69.98 | 68.38 | 68.38 | 3,165,810 | -1.73(-2.47%) |
Mar 21, 2023 | 70.88 | 71.00 | 68.75 | 70.11 | 5,545,595 | -0.64(-0.90%) |
Mar 20, 2023 | 69.91 | 71.00 | 69.87 | 70.75 | 4,351,991 | +1.04(+1.49%) |
Mar 17, 2023 | 70.94 | 70.99 | 69.63 | 69.71 | 8,339,605 | -1.61(-2.25%) |
Mar 16, 2023 | 69.85 | 71.36 | 69.71 | 71.31 | 3,239,025 | +1.12(+1.59%) |
Mar 15, 2023 | 69.97 | 70.75 | 69.39 | 70.20 | 3,056,398 | -0.23(-0.33%) |
Mar 14, 2023 | 69.85 | 71.37 | 69.85 | 70.43 | 3,687,144 | +1.38(+2.00%) |
Mar 13, 2023 | 68.97 | 71.50 | 68.72 | 69.05 | 4,800,930 | -0.07(-0.10%) |
Mar 10, 2023 | 71.06 | 71.46 | 68.92 | 69.12 | 3,029,831 | -1.68(-2.38%) |
Mar 09, 2023 | 71.34 | 72.12 | 70.58 | 70.80 | 3,020,972 | -0.48(-0.67%) |
Mar 08, 2023 | 71.11 | 71.50 | 70.69 | 71.28 | 2,277,619 | +0.15(+0.22%) |
Mar 07, 2023 | 72.62 | 72.70 | 70.77 | 71.13 | 2,610,374 | -1.32(-1.83%) |
Mar 06, 2023 | 72.35 | 73.04 | 72.16 | 72.45 | 2,226,804 | +0.08(+0.11%) |
Mar 03, 2023 | 71.56 | 72.39 | 70.58 | 72.37 | 2,364,655 | +1.06(+1.48%) |
Mar 02, 2023 | 70.47 | 71.37 | 69.85 | 71.31 | 2,747,104 | +0.40(+0.56%) |
Mar 01, 2023 | 71.55 | 71.74 | 69.95 | 70.92 | 4,017,149 | -1.01(-1.40%) |
Feb 28, 2023 | 73.60 | 73.67 | 71.23 | 71.92 | 7,572,579 | -2.36(-3.18%) |
Feb 27, 2023 | 74.78 | 75.75 | 73.92 | 74.28 | 2,486,777 | -0.19(-0.26%) |
Feb 24, 2023 | 73.98 | 74.72 | 73.42 | 74.47 | 2,245,806 | -0.18(-0.24%) |
Feb 23, 2023 | 74.74 | 75.28 | 74.03 | 74.66 | 2,125,283 | +0.24(+0.32%) |
Feb 22, 2023 | 74.37 | 75.47 | 73.91 | 74.42 | 2,052,744 | -0.12(-0.17%) |
Feb 21, 2023 | 75.53 | 75.53 | 74.42 | 74.54 | 2,356,246 | -1.47(-1.94%) |
Feb 17, 2023 | 75.60 | 76.89 | 75.11 | 76.01 | 3,850,669 | +0.49(+0.65%) |
Feb 16, 2023 | 75.00 | 75.84 | 74.37 | 75.53 | 2,236,791 | -0.44(-0.58%) |
Feb 15, 2023 | 74.84 | 76.05 | 74.69 | 75.97 | 2,165,580 | +0.74(+0.98%) |
Feb 14, 2023 | 75.59 | 76.15 | 75.02 | 75.23 | 1,868,487 | -0.45(-0.59%) |
Feb 13, 2023 | 75.47 | 75.97 | 75.34 | 75.67 | 1,483,726 | +0.31(+0.41%) |
Feb 10, 2023 | 73.52 | 75.41 | 73.31 | 75.36 | 2,279,325 | +2.10(+2.86%) |
Feb 09, 2023 | 74.29 | 74.88 | 73.19 | 73.27 | 2,945,551 | -0.80(-1.07%) |
Feb 08, 2023 | 74.77 | 74.82 | 73.56 | 74.06 | 2,205,526 | -1.29(-1.71%) |
Feb 07, 2023 | 74.92 | 75.49 | 74.15 | 75.35 | 1,889,839 | -0.26(-0.34%) |
Feb 06, 2023 | 74.50 | 75.77 | 74.35 | 75.61 | 1,815,223 | +0.83(+1.12%) |
Feb 03, 2023 | 76.77 | 77.16 | 74.17 | 74.77 | 3,047,881 | -2.51(-3.25%) |
Feb 02, 2023 | 77.11 | 77.70 | 75.88 | 77.28 | 4,046,028 | +0.60(+0.78%) |