Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 80.01 | 80.76 | 80.01 | 80.43 | 2,609,455 | +0.02(+0.02%) |
Apr 27, 2023 | 78.55 | 80.44 | 78.55 | 80.41 | 1,692,487 | +1.66(+2.10%) |
Apr 26, 2023 | 78.79 | 79.34 | 78.03 | 78.75 | 2,042,821 | -0.48(-0.61%) |
Apr 25, 2023 | 79.44 | 79.50 | 78.55 | 79.23 | 1,400,199 | -0.12(-0.15%) |
Apr 24, 2023 | 78.36 | 79.45 | 78.07 | 79.35 | 1,423,280 | +0.90(+1.15%) |
Apr 21, 2023 | 78.86 | 78.96 | 78.04 | 78.45 | 1,726,858 | -0.01(-0.01%) |
Apr 20, 2023 | 77.41 | 78.46 | 77.19 | 78.46 | 1,744,796 | +1.08(+1.39%) |
Apr 19, 2023 | 78.36 | 78.42 | 76.92 | 77.38 | 1,462,124 | -0.45(-0.58%) |
Apr 18, 2023 | 78.72 | 78.74 | 77.66 | 77.83 | 1,345,145 | -0.60(-0.76%) |
Apr 17, 2023 | 79.09 | 79.14 | 77.55 | 78.43 | 1,926,664 | -0.56(-0.71%) |
Apr 14, 2023 | 79.04 | 79.20 | 78.48 | 78.99 | 1,556,010 | -0.09(-0.11%) |
Apr 13, 2023 | 77.89 | 79.54 | 77.74 | 79.08 | 3,855,453 | +1.54(+1.98%) |
Apr 12, 2023 | 78.00 | 78.26 | 76.87 | 77.54 | 1,665,060 | -0.78(-1.00%) |
Apr 11, 2023 | 78.27 | 78.69 | 77.78 | 78.32 | 1,603,039 | +0.32(+0.41%) |
Apr 10, 2023 | 77.55 | 78.03 | 77.33 | 78.00 | 1,692,895 | +0.38(+0.49%) |
Apr 06, 2023 | 78.14 | 78.97 | 77.36 | 77.62 | 1,893,881 | -0.19(-0.24%) |
Apr 05, 2023 | 75.47 | 77.88 | 75.36 | 77.80 | 3,010,156 | +2.70(+3.60%) |
Apr 04, 2023 | 75.15 | 75.49 | 74.66 | 75.10 | 2,678,933 | -0.05(-0.07%) |
Apr 03, 2023 | 74.25 | 75.39 | 73.95 | 75.15 | 1,823,991 | +1.19(+1.60%) |
Mar 31, 2023 | 73.74 | 74.26 | 73.36 | 73.96 | 2,366,585 | +0.63(+0.86%) |
Mar 30, 2023 | 72.98 | 73.42 | 72.69 | 73.33 | 1,743,008 | +0.73(+1.01%) |
Mar 29, 2023 | 70.75 | 72.74 | 70.57 | 72.60 | 3,245,138 | +2.07(+2.94%) |
Mar 28, 2023 | 69.50 | 71.11 | 69.38 | 70.53 | 2,695,798 | +1.20(+1.73%) |
Mar 27, 2023 | 69.50 | 69.65 | 68.68 | 69.33 | 2,272,958 | +0.85(+1.24%) |
Mar 24, 2023 | 66.86 | 68.61 | 66.69 | 68.48 | 2,049,877 | +1.32(+1.97%) |
Mar 23, 2023 | 67.98 | 68.14 | 66.85 | 67.16 | 2,040,394 | -0.91(-1.33%) |
Mar 22, 2023 | 70.08 | 70.53 | 68.04 | 68.06 | 2,000,362 | -2.26(-3.21%) |
Mar 21, 2023 | 69.86 | 70.44 | 69.38 | 70.32 | 2,614,665 | +1.09(+1.57%) |
Mar 20, 2023 | 68.19 | 69.63 | 68.00 | 69.23 | 2,317,738 | +1.48(+2.18%) |
Mar 17, 2023 | 68.60 | 68.60 | 66.99 | 67.75 | 4,602,586 | -0.87(-1.26%) |
Mar 16, 2023 | 67.31 | 68.74 | 67.31 | 68.62 | 1,650,377 | +0.67(+0.99%) |
Mar 15, 2023 | 68.00 | 68.13 | 67.11 | 67.95 | 2,327,337 | -0.88(-1.27%) |
Mar 14, 2023 | 69.04 | 69.12 | 67.54 | 68.82 | 2,591,136 | +0.60(+0.88%) |
Mar 13, 2023 | 68.56 | 69.53 | 68.13 | 68.22 | 3,550,717 | -1.06(-1.53%) |
Mar 10, 2023 | 69.38 | 70.40 | 69.14 | 69.28 | 2,227,024 | -0.10(-0.14%) |
Mar 09, 2023 | 71.00 | 71.00 | 68.98 | 69.38 | 3,035,995 | -1.32(-1.87%) |
Mar 08, 2023 | 70.98 | 71.29 | 70.02 | 70.70 | 2,881,825 | -0.31(-0.44%) |
Mar 07, 2023 | 72.78 | 72.95 | 70.98 | 71.01 | 2,713,127 | -1.64(-2.26%) |
Mar 06, 2023 | 73.09 | 73.34 | 72.09 | 72.66 | 3,295,063 | -0.53(-0.72%) |
Mar 03, 2023 | 73.06 | 73.22 | 72.18 | 73.18 | 1,711,024 | +0.48(+0.66%) |
Mar 02, 2023 | 73.88 | 74.08 | 72.53 | 72.71 | 2,312,013 | -1.24(-1.67%) |
Mar 01, 2023 | 73.43 | 74.09 | 73.19 | 73.94 | 1,954,449 | +0.26(+0.36%) |
Feb 28, 2023 | 74.69 | 74.95 | 73.64 | 73.68 | 5,469,031 | -1.65(-2.20%) |
Feb 27, 2023 | 75.69 | 75.95 | 75.02 | 75.33 | 2,640,155 | -0.16(-0.21%) |
Feb 24, 2023 | 75.63 | 75.83 | 75.06 | 75.49 | 1,889,432 | -0.13(-0.17%) |
Feb 23, 2023 | 75.44 | 76.33 | 75.27 | 75.62 | 2,523,727 | +0.18(+0.23%) |
Feb 22, 2023 | 76.20 | 76.30 | 75.33 | 75.44 | 1,865,797 | -0.63(-0.83%) |
Feb 21, 2023 | 76.39 | 76.57 | 75.70 | 76.07 | 2,369,289 | -0.59(-0.77%) |
Feb 17, 2023 | 76.61 | 77.57 | 76.32 | 76.67 | 5,336,799 | +0.14(+0.18%) |
Feb 16, 2023 | 76.13 | 77.00 | 75.63 | 76.53 | 1,463,983 | +0.06(+0.08%) |
Feb 15, 2023 | 76.38 | 76.68 | 75.86 | 76.47 | 1,617,666 | -0.17(-0.22%) |
Feb 14, 2023 | 77.20 | 77.60 | 76.60 | 76.64 | 2,745,680 | -0.69(-0.89%) |
Feb 13, 2023 | 77.66 | 78.06 | 76.89 | 77.33 | 2,106,888 | -0.36(-0.46%) |
Feb 10, 2023 | 76.58 | 78.03 | 76.33 | 77.69 | 1,390,109 | +1.53(+2.01%) |
Feb 09, 2023 | 77.96 | 78.23 | 75.85 | 76.16 | 2,164,399 | -1.62(-2.08%) |
Feb 08, 2023 | 76.31 | 78.20 | 76.31 | 77.78 | 2,451,829 | +1.27(+1.67%) |
Feb 07, 2023 | 74.98 | 76.64 | 74.56 | 76.50 | 3,654,204 | +1.54(+2.05%) |
Feb 06, 2023 | 76.68 | 77.10 | 74.67 | 74.96 | 2,245,062 | -1.60(-2.08%) |
Feb 03, 2023 | 77.24 | 78.28 | 75.15 | 76.56 | 3,687,752 | +2.33(+3.13%) |
Feb 02, 2023 | 75.18 | 76.85 | 72.59 | 74.23 | 6,332,058 | +0.55(+0.74%) |