Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 76.83 | 77.06 | 76.12 | 76.88 | 9,931,597 | +0.10(+0.13%) |
Apr 27, 2023 | 76.35 | 77.03 | 76.00 | 76.78 | 12,276,140 | +0.79(+1.04%) |
Apr 26, 2023 | 78.26 | 78.92 | 75.68 | 75.99 | 50,871,076 | -9.82(-11.45%) |
Apr 25, 2023 | 84.99 | 86.08 | 84.65 | 85.81 | 13,568,601 | +0.64(+0.75%) |
Apr 24, 2023 | 84.34 | 85.33 | 84.17 | 85.17 | 8,241,827 | +0.55(+0.65%) |
Apr 21, 2023 | 84.79 | 85.02 | 84.53 | 84.62 | 5,672,422 | -0.04(-0.05%) |
Apr 20, 2023 | 84.75 | 85.20 | 84.58 | 84.66 | 7,242,640 | +0.05(+0.06%) |
Apr 19, 2023 | 84.50 | 84.83 | 84.49 | 84.61 | 5,307,570 | -0.03(-0.04%) |
Apr 18, 2023 | 84.69 | 84.94 | 84.42 | 84.64 | 5,053,236 | +0.05(+0.06%) |
Apr 17, 2023 | 84.17 | 84.62 | 83.72 | 84.59 | 4,634,052 | +0.23(+0.27%) |
Apr 14, 2023 | 84.37 | 84.73 | 84.15 | 84.36 | 3,577,762 | -0.31(-0.36%) |
Apr 13, 2023 | 84.46 | 84.87 | 84.35 | 84.67 | 5,505,978 | +0.62(+0.74%) |
Apr 12, 2023 | 84.37 | 84.59 | 83.96 | 84.04 | 7,184,532 | -0.14(-0.16%) |
Apr 11, 2023 | 84.35 | 84.77 | 84.08 | 84.18 | 8,417,377 | -0.39(-0.46%) |
Apr 10, 2023 | 84.33 | 84.69 | 84.06 | 84.57 | 5,002,115 | +0.26(+0.31%) |
Apr 06, 2023 | 84.59 | 84.74 | 84.27 | 84.31 | 6,695,233 | -0.16(-0.19%) |
Apr 05, 2023 | 84.29 | 84.96 | 84.00 | 84.47 | 7,620,027 | +0.23(+0.27%) |
Apr 04, 2023 | 84.22 | 84.66 | 84.10 | 84.24 | 7,795,639 | -0.18(-0.21%) |
Apr 03, 2023 | 84.50 | 84.76 | 83.56 | 84.42 | 6,544,224 | -0.26(-0.30%) |
Mar 31, 2023 | 84.04 | 84.82 | 83.80 | 84.68 | 5,291,579 | +0.69(+0.82%) |
Mar 30, 2023 | 83.85 | 84.19 | 83.72 | 83.98 | 5,107,088 | +0.34(+0.40%) |
Mar 29, 2023 | 83.49 | 83.70 | 83.25 | 83.65 | 6,753,581 | +0.20(+0.24%) |
Mar 28, 2023 | 83.60 | 83.85 | 83.15 | 83.45 | 5,505,252 | -0.00(-0.01%) |
Mar 27, 2023 | 83.22 | 84.02 | 83.18 | 83.45 | 7,368,874 | -0.03(-0.04%) |
Mar 24, 2023 | 83.93 | 84.81 | 82.43 | 83.49 | 24,777,980 | +4.66(+5.91%) |
Mar 23, 2023 | 78.72 | 79.34 | 78.40 | 78.83 | 4,329,056 | +1.03(+1.32%) |
Mar 22, 2023 | 78.65 | 79.14 | 77.78 | 77.80 | 3,634,305 | -1.10(-1.39%) |
Mar 21, 2023 | 78.66 | 79.16 | 78.60 | 78.90 | 5,461,352 | +0.41(+0.52%) |
Mar 20, 2023 | 78.32 | 78.64 | 76.67 | 78.49 | 6,509,728 | +0.35(+0.44%) |
Mar 17, 2023 | 79.35 | 79.42 | 77.94 | 78.15 | 9,512,120 | -0.87(-1.10%) |
Mar 16, 2023 | 78.02 | 79.54 | 77.99 | 79.02 | 4,936,150 | +0.60(+0.77%) |
Mar 15, 2023 | 78.10 | 78.43 | 77.72 | 78.41 | 7,228,576 | +0.17(+0.21%) |
Mar 14, 2023 | 77.49 | 78.63 | 77.41 | 78.25 | 5,487,175 | +0.94(+1.22%) |
Mar 13, 2023 | 77.11 | 78.14 | 76.53 | 77.31 | 5,794,722 | +0.17(+0.22%) |
Mar 10, 2023 | 77.59 | 77.70 | 76.41 | 77.14 | 5,356,689 | -0.40(-0.51%) |
Mar 09, 2023 | 78.98 | 78.98 | 77.28 | 77.53 | 4,823,078 | -1.10(-1.40%) |
Mar 08, 2023 | 78.45 | 78.85 | 78.22 | 78.63 | 4,334,309 | +0.22(+0.28%) |
Mar 07, 2023 | 78.76 | 79.39 | 78.30 | 78.41 | 5,388,934 | -0.37(-0.46%) |
Mar 06, 2023 | 78.82 | 79.12 | 78.37 | 78.78 | 4,593,167 | +0.24(+0.30%) |
Mar 03, 2023 | 77.59 | 78.75 | 77.30 | 78.54 | 9,227,823 | +1.66(+2.16%) |
Mar 02, 2023 | 75.65 | 77.09 | 75.12 | 76.88 | 8,254,929 | +1.97(+2.63%) |
Mar 01, 2023 | 75.35 | 75.66 | 74.83 | 74.91 | 4,330,547 | -0.52(-0.70%) |
Feb 28, 2023 | 75.92 | 75.92 | 75.25 | 75.44 | 4,474,407 | -0.48(-0.64%) |
Feb 27, 2023 | 76.25 | 76.34 | 75.51 | 75.92 | 3,951,227 | -0.08(-0.10%) |
Feb 24, 2023 | 75.85 | 76.08 | 75.65 | 76.00 | 3,946,008 | -0.25(-0.32%) |
Feb 23, 2023 | 76.34 | 76.43 | 75.82 | 76.25 | 4,062,002 | -0.05(-0.06%) |
Feb 22, 2023 | 76.46 | 76.67 | 76.18 | 76.30 | 3,984,174 | +0.12(+0.16%) |
Feb 21, 2023 | 76.62 | 76.76 | 75.19 | 76.18 | 6,964,697 | -0.56(-0.73%) |
Feb 17, 2023 | 76.29 | 76.74 | 76.01 | 76.74 | 5,422,655 | +0.06(+0.08%) |
Feb 16, 2023 | 76.57 | 77.04 | 75.94 | 76.68 | 4,975,732 | -0.19(-0.24%) |
Feb 15, 2023 | 75.52 | 77.12 | 75.04 | 76.87 | 6,869,540 | +0.91(+1.20%) |
Feb 14, 2023 | 75.96 | 76.33 | 75.21 | 75.96 | 6,168,668 | +0.19(+0.25%) |
Feb 13, 2023 | 75.07 | 76.10 | 74.84 | 75.77 | 5,431,118 | +1.13(+1.51%) |
Feb 10, 2023 | 74.66 | 75.57 | 74.32 | 74.64 | 6,996,748 | +0.19(+0.25%) |
Feb 09, 2023 | 72.77 | 74.82 | 72.70 | 74.46 | 12,727,920 | +2.34(+3.25%) |
Feb 08, 2023 | 72.22 | 73.95 | 71.68 | 72.11 | 27,008,870 | -2.68(-3.58%) |
Feb 07, 2023 | 73.85 | 75.16 | 73.35 | 74.79 | 15,033,162 | +3.98(+5.62%) |
Feb 06, 2023 | 72.96 | 73.05 | 70.64 | 70.82 | 13,522,555 | -3.62(-4.86%) |
Feb 03, 2023 | 75.82 | 75.96 | 74.23 | 74.44 | 5,843,422 | -1.85(-2.43%) |
Feb 02, 2023 | 75.68 | 76.56 | 75.26 | 76.29 | 4,744,644 | +0.41(+0.53%) |