Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 72.66 | 75.02 | 72.61 | 75.02 | 9,771,035 | +1.86(+2.54%) |
Apr 27, 2023 | 70.39 | 73.31 | 70.28 | 73.16 | 13,139,306 | +4.04(+5.85%) |
Apr 26, 2023 | 70.34 | 70.87 | 68.79 | 69.11 | 12,769,515 | -0.92(-1.31%) |
Apr 25, 2023 | 72.43 | 72.69 | 69.96 | 70.03 | 11,453,958 | -3.46(-4.71%) |
Apr 24, 2023 | 73.16 | 73.75 | 72.42 | 73.49 | 7,861,953 | +0.21(+0.28%) |
Apr 21, 2023 | 73.26 | 73.55 | 72.22 | 73.29 | 9,176,983 | +0.13(+0.18%) |
Apr 20, 2023 | 72.82 | 74.17 | 72.32 | 73.16 | 11,889,964 | -1.34(-1.80%) |
Apr 19, 2023 | 73.43 | 74.97 | 73.39 | 74.50 | 11,149,192 | +0.00(+0.00%) |
Apr 18, 2023 | 75.26 | 75.32 | 73.73 | 74.50 | 9,446,039 | +0.10(+0.13%) |
Apr 17, 2023 | 73.53 | 74.44 | 72.85 | 74.40 | 10,355,057 | +0.74(+1.01%) |
Apr 14, 2023 | 73.81 | 75.02 | 72.31 | 73.66 | 11,858,771 | -0.48(-0.65%) |
Apr 13, 2023 | 71.98 | 74.38 | 71.71 | 74.15 | 10,539,769 | +2.70(+3.78%) |
Apr 12, 2023 | 73.43 | 73.58 | 71.10 | 71.45 | 17,896,790 | -0.82(-1.14%) |
Apr 11, 2023 | 72.57 | 73.07 | 71.89 | 72.27 | 8,691,429 | -0.02(-0.03%) |
Apr 10, 2023 | 70.68 | 72.32 | 70.35 | 72.29 | 9,666,162 | +0.25(+0.34%) |
Apr 06, 2023 | 70.83 | 72.22 | 70.23 | 72.04 | 10,685,736 | +0.74(+1.04%) |
Apr 05, 2023 | 71.44 | 71.88 | 70.40 | 71.30 | 11,281,073 | -0.64(-0.89%) |
Apr 04, 2023 | 73.51 | 73.66 | 71.15 | 71.94 | 14,122,707 | -1.18(-1.61%) |
Apr 03, 2023 | 72.05 | 73.37 | 71.81 | 73.12 | 12,308,931 | +0.76(+1.05%) |
Mar 31, 2023 | 69.91 | 72.49 | 69.85 | 72.36 | 10,833,844 | +2.92(+4.20%) |
Mar 30, 2023 | 69.68 | 69.80 | 68.47 | 69.44 | 13,203,140 | +1.11(+1.62%) |
Mar 29, 2023 | 67.61 | 68.45 | 67.00 | 68.33 | 11,524,776 | +2.86(+4.36%) |
Mar 28, 2023 | 65.56 | 65.91 | 64.51 | 65.47 | 10,907,763 | -0.43(-0.65%) |
Mar 27, 2023 | 66.75 | 67.14 | 65.46 | 65.90 | 11,942,904 | +0.34(+0.51%) |
Mar 24, 2023 | 63.69 | 65.63 | 62.46 | 65.56 | 14,255,889 | +1.27(+1.97%) |
Mar 23, 2023 | 65.29 | 67.34 | 63.00 | 64.30 | 18,608,170 | +0.35(+0.54%) |
Mar 22, 2023 | 67.23 | 69.13 | 63.86 | 63.95 | 16,769,679 | -3.37(-5.01%) |
Mar 21, 2023 | 66.53 | 67.59 | 65.68 | 67.32 | 11,044,453 | +2.55(+3.94%) |
Mar 20, 2023 | 63.35 | 65.00 | 63.02 | 64.77 | 14,421,982 | +1.73(+2.75%) |
Mar 17, 2023 | 64.65 | 65.17 | 62.28 | 63.04 | 19,917,940 | -2.26(-3.45%) |
Mar 16, 2023 | 60.91 | 65.46 | 60.63 | 65.29 | 24,232,688 | +3.11(+5.00%) |
Mar 15, 2023 | 60.41 | 62.21 | 59.39 | 62.18 | 31,719,978 | -1.07(-1.70%) |
Mar 14, 2023 | 62.76 | 64.13 | 61.11 | 63.25 | 19,053,386 | +2.90(+4.80%) |
Mar 13, 2023 | 58.70 | 62.73 | 58.16 | 60.36 | 23,120,746 | -0.30(-0.49%) |
Mar 10, 2023 | 63.11 | 64.15 | 59.86 | 60.65 | 29,066,492 | -2.80(-4.41%) |
Mar 09, 2023 | 67.55 | 68.44 | 62.88 | 63.45 | 19,733,576 | -3.72(-5.54%) |
Mar 08, 2023 | 66.93 | 67.59 | 66.01 | 67.17 | 17,504,764 | +0.29(+0.43%) |
Mar 07, 2023 | 70.04 | 70.22 | 66.54 | 66.89 | 18,260,200 | -3.25(-4.63%) |
Mar 06, 2023 | 70.43 | 71.67 | 69.91 | 70.14 | 12,227,022 | +0.21(+0.30%) |
Mar 03, 2023 | 67.75 | 70.13 | 67.37 | 69.93 | 16,763,824 | +3.14(+4.70%) |
Mar 02, 2023 | 64.28 | 67.25 | 64.11 | 66.79 | 16,497,692 | +1.38(+2.11%) |
Mar 01, 2023 | 65.67 | 66.32 | 64.65 | 65.41 | 20,140,728 | -0.70(-1.06%) |
Feb 28, 2023 | 66.62 | 67.63 | 66.06 | 66.11 | 13,632,545 | -0.73(-1.09%) |
Feb 27, 2023 | 67.97 | 68.66 | 66.40 | 66.84 | 12,803,972 | +0.63(+0.95%) |
Feb 24, 2023 | 65.72 | 66.68 | 64.82 | 66.21 | 19,384,302 | -2.23(-3.25%) |
Feb 23, 2023 | 68.93 | 69.25 | 66.23 | 68.43 | 15,998,376 | +0.97(+1.45%) |
Feb 22, 2023 | 67.93 | 68.76 | 66.69 | 67.46 | 23,018,268 | -0.28(-0.41%) |
Feb 21, 2023 | 69.84 | 70.41 | 67.59 | 67.73 | 15,500,164 | -4.35(-6.04%) |
Feb 17, 2023 | 71.52 | 72.23 | 70.37 | 72.09 | 12,103,318 | -0.64(-0.88%) |
Feb 16, 2023 | 73.00 | 75.26 | 72.63 | 72.73 | 16,208,716 | -3.16(-4.17%) |
Feb 15, 2023 | 73.93 | 75.96 | 73.45 | 75.89 | 14,664,642 | +0.71(+0.94%) |
Feb 14, 2023 | 74.41 | 76.50 | 72.91 | 75.18 | 18,971,742 | -0.11(-0.14%) |
Feb 13, 2023 | 73.13 | 75.38 | 72.85 | 75.29 | 10,973,125 | +2.55(+3.51%) |
Feb 10, 2023 | 71.61 | 72.99 | 71.16 | 72.74 | 10,705,075 | +0.39(+0.54%) |
Feb 09, 2023 | 76.31 | 76.38 | 71.61 | 72.34 | 13,221,545 | -2.01(-2.70%) |
Feb 08, 2023 | 75.68 | 76.45 | 73.91 | 74.35 | 14,511,079 | -2.46(-3.21%) |
Feb 07, 2023 | 73.41 | 77.53 | 72.71 | 76.81 | 16,136,984 | +2.81(+3.79%) |
Feb 06, 2023 | 73.90 | 74.75 | 72.99 | 74.01 | 9,307,767 | -1.36(-1.80%) |
Feb 03, 2023 | 74.97 | 77.97 | 74.65 | 75.37 | 13,583,784 | -2.46(-3.16%) |
Feb 02, 2023 | 76.80 | 78.71 | 75.75 | 77.83 | 16,820,210 | +3.16(+4.23%) |