Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.76 | 76.89 | 75.76 | 76.89 | 1,136 | +0.81(+1.06%) |
Apr 27, 2023 | 75.14 | 76.11 | 75.14 | 76.08 | 2,310 | +1.70(+2.28%) |
Apr 26, 2023 | 74.59 | 74.87 | 74.31 | 74.38 | 1,992 | -0.12(-0.16%) |
Apr 25, 2023 | 75.21 | 75.31 | 74.50 | 74.50 | 910 | -1.38(-1.82%) |
Apr 24, 2023 | 75.45 | 75.88 | 75.45 | 75.88 | 916 | +0.07(+0.09%) |
Apr 21, 2023 | 75.74 | 75.84 | 75.69 | 75.81 | 1,293 | -0.10(-0.13%) |
Apr 20, 2023 | 75.66 | 76.33 | 75.66 | 75.91 | 1,285 | -0.44(-0.58%) |
Apr 19, 2023 | 76.20 | 76.54 | 76.20 | 76.36 | 1,228 | -0.39(-0.51%) |
Apr 18, 2023 | 76.64 | 76.75 | 76.48 | 76.75 | 2,224 | +0.12(+0.16%) |
Apr 17, 2023 | 75.91 | 76.63 | 75.91 | 76.63 | 2,703 | +0.39(+0.51%) |
Apr 14, 2023 | 76.07 | 76.24 | 76.06 | 76.24 | 2,228 | -0.17(-0.22%) |
Apr 13, 2023 | 75.44 | 76.41 | 75.44 | 76.41 | 3,489 | +1.14(+1.51%) |
Apr 12, 2023 | 75.76 | 76.12 | 75.27 | 75.27 | 3,857 | -0.43(-0.57%) |
Apr 11, 2023 | 75.69 | 76.01 | 75.53 | 75.70 | 5,785 | +0.09(+0.12%) |
Apr 10, 2023 | 75.15 | 75.67 | 75.15 | 75.61 | 2,471 | +0.41(+0.55%) |
Apr 06, 2023 | 74.72 | 75.30 | 74.43 | 75.20 | 5,004 | +0.02(+0.03%) |
Apr 05, 2023 | 74.77 | 75.17 | 74.77 | 75.17 | 155,931 | -0.45(-0.59%) |
Apr 04, 2023 | 76.30 | 76.30 | 75.49 | 75.62 | 2,672 | -0.83(-1.08%) |
Apr 03, 2023 | 76.59 | 76.59 | 76.08 | 76.45 | 5,956 | +0.06(+0.08%) |
Mar 31, 2023 | 75.84 | 76.38 | 75.84 | 76.38 | 1,821 | +1.14(+1.51%) |
Mar 30, 2023 | 75.27 | 75.27 | 75.08 | 75.25 | 8,826 | +0.56(+0.75%) |
Mar 29, 2023 | 74.49 | 74.70 | 74.48 | 74.68 | 1,767 | +1.10(+1.50%) |
Mar 28, 2023 | 73.59 | 73.72 | 73.27 | 73.58 | 3,001 | -0.08(-0.11%) |
Mar 27, 2023 | 73.70 | 73.93 | 73.37 | 73.66 | 3,297 | +0.25(+0.34%) |
Mar 24, 2023 | 72.44 | 73.46 | 72.40 | 73.41 | 5,230 | +0.11(+0.15%) |
Mar 23, 2023 | 73.27 | 74.34 | 72.87 | 73.30 | 1,585 | +0.12(+0.17%) |
Mar 22, 2023 | 74.29 | 74.77 | 73.18 | 73.18 | 4,686 | -1.18(-1.58%) |
Mar 21, 2023 | 73.59 | 74.35 | 73.59 | 74.35 | 2,869 | +1.46(+2.00%) |
Mar 20, 2023 | 72.35 | 72.93 | 72.35 | 72.89 | 6,135 | +0.48(+0.67%) |
Mar 17, 2023 | 72.97 | 72.97 | 72.23 | 72.41 | 2,873 | -1.01(-1.38%) |
Mar 16, 2023 | 72.47 | 73.42 | 72.47 | 73.42 | 5,256 | +1.58(+2.21%) |
Mar 15, 2023 | 71.77 | 71.84 | 71.06 | 71.84 | 1,779 | -0.92(-1.27%) |
Mar 14, 2023 | 72.87 | 73.29 | 72.26 | 72.76 | 3,718 | +1.57(+2.20%) |
Mar 13, 2023 | 70.57 | 71.84 | 70.51 | 71.19 | 3,529 | -0.83(-1.16%) |
Mar 10, 2023 | 72.58 | 73.60 | 71.88 | 72.02 | 2,480 | -1.87(-2.53%) |
Mar 09, 2023 | 75.57 | 75.57 | 73.89 | 73.89 | 4,179 | -1.87(-2.46%) |
Mar 08, 2023 | 75.62 | 75.76 | 75.62 | 75.76 | 359 | +0.09(+0.12%) |
Mar 07, 2023 | 76.31 | 76.31 | 75.64 | 75.67 | 2,180 | -0.86(-1.12%) |
Mar 06, 2023 | 76.40 | 76.93 | 76.40 | 76.53 | 2,000 | -0.10(-0.13%) |
Mar 03, 2023 | 75.96 | 76.63 | 75.92 | 76.63 | 1,575 | +1.30(+1.73%) |
Mar 02, 2023 | 74.78 | 75.41 | 74.75 | 75.33 | 3,466 | +0.47(+0.63%) |
Mar 01, 2023 | 74.67 | 74.97 | 74.49 | 74.85 | 3,290 | -0.23(-0.31%) |
Feb 28, 2023 | 74.56 | 75.29 | 74.56 | 75.09 | 7,467 | +0.02(+0.03%) |
Feb 27, 2023 | 75.51 | 75.74 | 75.06 | 75.06 | 6,156 | +0.05(+0.07%) |
Feb 24, 2023 | 74.46 | 75.01 | 74.46 | 75.01 | 2,074 | -0.67(-0.89%) |
Feb 23, 2023 | 75.13 | 75.68 | 74.96 | 75.68 | 7,201 | +0.79(+1.06%) |
Feb 22, 2023 | 74.20 | 75.25 | 74.20 | 74.89 | 9,094 | +0.30(+0.41%) |
Feb 21, 2023 | 74.90 | 74.90 | 74.59 | 74.59 | 2,396 | -1.47(-1.94%) |
Feb 17, 2023 | 75.97 | 76.06 | 75.48 | 76.06 | 2,508 | -0.81(-1.06%) |
Feb 16, 2023 | 77.21 | 77.63 | 76.88 | 76.88 | 4,758 | -0.95(-1.22%) |
Feb 15, 2023 | 77.42 | 77.82 | 77.23 | 77.82 | 1,784 | +0.19(+0.25%) |
Feb 14, 2023 | 77.88 | 77.88 | 77.01 | 77.63 | 4,339 | +0.58(+0.76%) |
Feb 13, 2023 | 76.71 | 77.30 | 76.71 | 77.04 | 5,197 | +0.66(+0.87%) |
Feb 10, 2023 | 76.06 | 76.43 | 76.06 | 76.38 | 3,363 | -0.43(-0.56%) |
Feb 09, 2023 | 78.02 | 78.02 | 76.81 | 76.82 | 3,135 | -0.62(-0.81%) |
Feb 08, 2023 | 77.57 | 77.92 | 77.24 | 77.44 | 4,705 | -0.50(-0.64%) |
Feb 07, 2023 | 76.69 | 77.94 | 76.49 | 77.94 | 4,321 | +1.31(+1.72%) |
Feb 06, 2023 | 76.20 | 76.98 | 76.20 | 76.62 | 1,873 | -0.77(-1.00%) |
Feb 03, 2023 | 78.25 | 78.31 | 77.39 | 77.39 | 5,186 | -0.82(-1.05%) |
Feb 02, 2023 | 77.97 | 78.60 | 77.80 | 78.21 | 8,121 | +1.12(+1.45%) |