Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.53 | 70.87 | 69.73 | 70.56 | 898,364 | -0.13(-0.18%) |
Apr 27, 2023 | 70.25 | 71.08 | 69.12 | 70.68 | 1,653,318 | +2.42(+3.54%) |
Apr 26, 2023 | 69.21 | 69.65 | 68.00 | 68.27 | 1,260,712 | -1.03(-1.49%) |
Apr 25, 2023 | 69.71 | 70.04 | 68.62 | 69.30 | 1,339,275 | -1.12(-1.59%) |
Apr 24, 2023 | 70.95 | 71.40 | 70.16 | 70.42 | 1,032,597 | -0.43(-0.60%) |
Apr 21, 2023 | 72.25 | 72.41 | 70.54 | 70.85 | 1,184,656 | -1.31(-1.82%) |
Apr 20, 2023 | 72.01 | 72.70 | 70.65 | 72.16 | 1,511,425 | -0.86(-1.18%) |
Apr 19, 2023 | 72.90 | 73.11 | 72.25 | 73.02 | 589,962 | -0.11(-0.15%) |
Apr 18, 2023 | 73.96 | 74.05 | 72.88 | 73.13 | 617,516 | -0.50(-0.68%) |
Apr 17, 2023 | 72.89 | 73.65 | 72.64 | 73.63 | 704,120 | +0.83(+1.14%) |
Apr 14, 2023 | 73.09 | 74.06 | 71.95 | 72.80 | 672,246 | -0.22(-0.30%) |
Apr 13, 2023 | 71.85 | 73.21 | 71.54 | 73.02 | 794,285 | +1.56(+2.18%) |
Apr 12, 2023 | 73.87 | 73.88 | 71.21 | 71.47 | 823,423 | -1.52(-2.08%) |
Apr 11, 2023 | 72.68 | 73.20 | 72.21 | 72.99 | 652,314 | +0.53(+0.73%) |
Apr 10, 2023 | 71.54 | 72.48 | 71.36 | 72.45 | 717,425 | +0.92(+1.28%) |
Apr 06, 2023 | 72.12 | 72.68 | 71.44 | 71.54 | 841,519 | -1.00(-1.37%) |
Apr 05, 2023 | 74.44 | 74.52 | 72.28 | 72.53 | 832,317 | -2.36(-3.15%) |
Apr 04, 2023 | 77.20 | 77.62 | 74.49 | 74.89 | 636,389 | -2.07(-2.69%) |
Apr 03, 2023 | 77.64 | 77.78 | 75.77 | 76.96 | 985,317 | -0.92(-1.18%) |
Mar 31, 2023 | 75.88 | 78.08 | 75.40 | 77.88 | 1,072,050 | +2.53(+3.36%) |
Mar 30, 2023 | 75.40 | 75.51 | 74.80 | 75.34 | 651,088 | +0.77(+1.04%) |
Mar 29, 2023 | 74.76 | 74.96 | 74.01 | 74.57 | 508,931 | +0.82(+1.11%) |
Mar 28, 2023 | 73.45 | 74.34 | 73.04 | 73.75 | 659,286 | +0.10(+0.13%) |
Mar 27, 2023 | 73.07 | 73.79 | 72.51 | 73.65 | 772,834 | +1.45(+2.01%) |
Mar 24, 2023 | 71.09 | 72.24 | 70.68 | 72.20 | 646,589 | +0.62(+0.86%) |
Mar 23, 2023 | 72.20 | 73.16 | 71.09 | 71.58 | 573,580 | -0.55(-0.76%) |
Mar 22, 2023 | 74.56 | 74.99 | 72.05 | 72.13 | 1,014,273 | -2.54(-3.40%) |
Mar 21, 2023 | 74.09 | 74.92 | 73.24 | 74.68 | 1,048,035 | +1.78(+2.44%) |
Mar 20, 2023 | 71.20 | 73.48 | 71.20 | 72.90 | 1,187,754 | +1.97(+2.78%) |
Mar 17, 2023 | 72.50 | 72.50 | 69.92 | 70.93 | 4,980,441 | -1.62(-2.24%) |
Mar 16, 2023 | 72.17 | 73.02 | 71.13 | 72.55 | 1,216,588 | -0.27(-0.37%) |
Mar 15, 2023 | 73.17 | 73.58 | 71.97 | 72.82 | 1,414,598 | -1.75(-2.35%) |
Mar 14, 2023 | 76.04 | 76.74 | 73.53 | 74.57 | 1,208,448 | -0.17(-0.23%) |
Mar 13, 2023 | 73.94 | 75.94 | 73.22 | 74.74 | 1,485,374 | -0.08(-0.10%) |
Mar 10, 2023 | 75.95 | 76.69 | 74.30 | 74.82 | 980,522 | -1.38(-1.81%) |
Mar 09, 2023 | 78.01 | 78.19 | 76.20 | 76.20 | 985,432 | -1.66(-2.14%) |
Mar 08, 2023 | 78.17 | 78.38 | 76.92 | 77.87 | 595,379 | -0.12(-0.15%) |
Mar 07, 2023 | 78.66 | 79.48 | 77.55 | 77.98 | 673,977 | -0.55(-0.70%) |
Mar 06, 2023 | 78.78 | 79.50 | 78.39 | 78.53 | 1,021,056 | -0.07(-0.09%) |
Mar 03, 2023 | 78.37 | 79.20 | 77.92 | 78.60 | 900,377 | +0.68(+0.87%) |
Mar 02, 2023 | 77.61 | 78.14 | 77.09 | 77.92 | 703,223 | -0.21(-0.27%) |
Mar 01, 2023 | 77.81 | 78.68 | 77.42 | 78.14 | 747,306 | +0.21(+0.27%) |
Feb 28, 2023 | 77.00 | 78.86 | 76.90 | 77.92 | 1,854,104 | +0.91(+1.18%) |
Feb 27, 2023 | 76.90 | 77.57 | 76.37 | 77.02 | 1,020,474 | +1.07(+1.41%) |
Feb 24, 2023 | 75.92 | 76.23 | 75.48 | 75.94 | 607,213 | -0.94(-1.22%) |
Feb 23, 2023 | 77.69 | 78.25 | 76.18 | 76.88 | 816,713 | -0.44(-0.56%) |
Feb 22, 2023 | 76.84 | 77.51 | 76.02 | 77.32 | 1,021,101 | +0.47(+0.61%) |
Feb 21, 2023 | 78.23 | 78.51 | 76.72 | 76.84 | 903,457 | -2.34(-2.96%) |
Feb 17, 2023 | 79.28 | 79.48 | 77.96 | 79.19 | 927,349 | -0.46(-0.58%) |
Feb 16, 2023 | 79.91 | 80.13 | 78.89 | 79.65 | 836,152 | -1.47(-1.81%) |
Feb 15, 2023 | 80.02 | 81.21 | 79.47 | 81.12 | 727,633 | +0.73(+0.91%) |
Feb 14, 2023 | 80.66 | 81.28 | 79.36 | 80.39 | 1,060,107 | -0.70(-0.86%) |
Feb 13, 2023 | 81.07 | 81.68 | 80.22 | 81.09 | 1,088,395 | -0.26(-0.32%) |
Feb 10, 2023 | 81.47 | 82.87 | 80.86 | 81.35 | 1,682,364 | +1.89(+2.38%) |
Feb 09, 2023 | 81.79 | 82.45 | 79.16 | 79.46 | 793,786 | -1.62(-2.00%) |
Feb 08, 2023 | 80.92 | 81.78 | 80.68 | 81.08 | 695,813 | -0.50(-0.61%) |
Feb 07, 2023 | 81.02 | 81.84 | 79.76 | 81.58 | 891,325 | +0.13(+0.17%) |
Feb 06, 2023 | 82.65 | 83.35 | 80.95 | 81.45 | 776,395 | -2.20(-2.63%) |
Feb 03, 2023 | 83.95 | 86.26 | 83.43 | 83.65 | 1,149,131 | -1.59(-1.86%) |
Feb 02, 2023 | 83.11 | 85.61 | 82.30 | 85.23 | 1,401,689 | +3.00(+3.65%) |