Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.87 | 70.05 | 67.14 | 69.99 | 2,648,560 | +1.44(+2.10%) |
Apr 27, 2023 | 70.26 | 70.43 | 68.00 | 68.55 | 2,376,606 | -1.38(-1.97%) |
Apr 26, 2023 | 70.58 | 71.41 | 69.75 | 69.93 | 1,722,154 | -0.79(-1.12%) |
Apr 25, 2023 | 71.77 | 72.31 | 70.59 | 70.72 | 1,694,708 | -2.22(-3.04%) |
Apr 24, 2023 | 72.86 | 73.33 | 72.26 | 72.94 | 1,465,327 | +0.16(+0.21%) |
Apr 21, 2023 | 72.42 | 72.88 | 71.62 | 72.78 | 2,095,235 | -0.02(-0.03%) |
Apr 20, 2023 | 71.83 | 73.08 | 71.46 | 72.80 | 1,775,090 | +0.06(+0.08%) |
Apr 19, 2023 | 72.66 | 73.46 | 71.02 | 72.74 | 2,055,664 | -0.65(-0.88%) |
Apr 18, 2023 | 75.58 | 75.77 | 72.47 | 73.39 | 3,088,485 | -2.88(-3.78%) |
Apr 17, 2023 | 75.31 | 76.59 | 75.28 | 76.27 | 1,995,262 | +0.91(+1.21%) |
Apr 14, 2023 | 76.13 | 76.91 | 74.82 | 75.36 | 1,451,541 | +0.04(+0.05%) |
Apr 13, 2023 | 75.11 | 76.12 | 74.52 | 75.32 | 2,259,501 | -0.02(-0.03%) |
Apr 12, 2023 | 75.67 | 76.17 | 74.21 | 75.34 | 2,398,835 | -0.49(-0.64%) |
Apr 11, 2023 | 72.31 | 76.50 | 72.31 | 75.83 | 4,829,330 | +3.76(+5.22%) |
Apr 10, 2023 | 71.20 | 73.94 | 71.20 | 72.07 | 2,254,821 | +2.20(+3.15%) |
Apr 06, 2023 | 71.18 | 71.19 | 69.70 | 69.87 | 2,348,105 | -1.66(-2.32%) |
Apr 05, 2023 | 70.55 | 71.67 | 69.76 | 71.53 | 3,285,308 | +0.28(+0.40%) |
Apr 04, 2023 | 71.35 | 71.39 | 69.67 | 71.25 | 2,185,157 | -0.78(-1.09%) |
Apr 03, 2023 | 72.11 | 72.55 | 70.47 | 72.03 | 3,156,169 | +1.15(+1.63%) |
Mar 31, 2023 | 70.42 | 71.30 | 70.04 | 70.88 | 2,655,960 | +0.60(+0.85%) |
Mar 30, 2023 | 71.68 | 71.68 | 69.92 | 70.28 | 2,238,750 | -0.41(-0.58%) |
Mar 29, 2023 | 70.01 | 71.89 | 69.55 | 70.69 | 2,941,504 | +1.98(+2.89%) |
Mar 28, 2023 | 68.44 | 69.82 | 68.05 | 68.70 | 1,784,061 | +0.40(+0.59%) |
Mar 27, 2023 | 69.17 | 69.46 | 66.52 | 68.30 | 2,945,244 | +0.55(+0.81%) |
Mar 24, 2023 | 67.79 | 68.03 | 66.44 | 67.76 | 3,467,043 | -0.68(-1.00%) |
Mar 23, 2023 | 70.08 | 70.72 | 67.41 | 68.44 | 4,263,650 | -1.16(-1.67%) |
Mar 22, 2023 | 73.11 | 73.30 | 69.55 | 69.60 | 2,538,029 | -3.42(-4.69%) |
Mar 21, 2023 | 72.89 | 73.96 | 72.47 | 73.03 | 2,416,792 | +2.07(+2.92%) |
Mar 20, 2023 | 70.79 | 71.94 | 69.03 | 70.95 | 3,620,230 | +1.60(+2.31%) |
Mar 17, 2023 | 71.18 | 71.65 | 69.15 | 69.35 | 7,798,231 | -2.08(-2.92%) |
Mar 16, 2023 | 70.07 | 71.92 | 69.18 | 71.43 | 3,832,212 | +0.57(+0.80%) |
Mar 15, 2023 | 71.47 | 72.28 | 69.12 | 70.87 | 3,921,252 | -2.08(-2.85%) |
Mar 14, 2023 | 74.42 | 75.94 | 72.37 | 72.95 | 3,443,773 | -0.62(-0.84%) |
Mar 13, 2023 | 75.28 | 75.38 | 73.39 | 73.56 | 3,636,826 | -3.16(-4.12%) |
Mar 10, 2023 | 78.95 | 79.95 | 76.49 | 76.72 | 2,971,652 | -2.58(-3.25%) |
Mar 09, 2023 | 82.60 | 83.06 | 79.26 | 79.30 | 2,340,362 | -3.09(-3.75%) |
Mar 08, 2023 | 81.42 | 82.80 | 80.96 | 82.39 | 2,092,104 | +1.06(+1.30%) |
Mar 07, 2023 | 83.27 | 83.27 | 80.89 | 81.34 | 2,277,763 | -2.76(-3.28%) |
Mar 06, 2023 | 83.65 | 84.37 | 82.60 | 84.09 | 1,985,165 | -0.15(-0.17%) |
Mar 03, 2023 | 84.80 | 85.48 | 83.71 | 84.24 | 2,269,563 | -0.70(-0.83%) |
Mar 02, 2023 | 82.56 | 85.01 | 81.39 | 84.94 | 2,864,029 | +1.69(+2.03%) |
Mar 01, 2023 | 83.88 | 84.73 | 83.00 | 83.25 | 2,213,445 | -0.72(-0.86%) |
Feb 28, 2023 | 83.62 | 85.54 | 83.44 | 83.98 | 3,494,874 | +0.59(+0.70%) |
Feb 27, 2023 | 83.68 | 84.55 | 82.74 | 83.39 | 2,874,924 | -0.29(-0.35%) |
Feb 24, 2023 | 83.92 | 84.06 | 81.83 | 83.68 | 2,311,806 | -0.67(-0.80%) |
Feb 23, 2023 | 82.74 | 84.80 | 82.13 | 84.36 | 2,546,501 | +0.86(+1.03%) |
Feb 22, 2023 | 82.78 | 84.70 | 82.17 | 83.50 | 3,774,186 | +1.88(+2.30%) |
Feb 21, 2023 | 79.32 | 82.33 | 79.29 | 81.62 | 3,603,678 | +1.10(+1.37%) |
Feb 17, 2023 | 82.22 | 84.15 | 80.18 | 80.52 | 3,406,428 | -2.89(-3.47%) |
Feb 16, 2023 | 81.46 | 86.85 | 80.47 | 83.41 | 4,356,429 | +0.29(+0.35%) |
Feb 15, 2023 | 82.55 | 83.17 | 81.61 | 83.12 | 2,496,557 | -0.51(-0.61%) |
Feb 14, 2023 | 84.02 | 84.29 | 82.52 | 83.62 | 2,166,182 | -0.90(-1.06%) |
Feb 13, 2023 | 86.90 | 87.21 | 84.35 | 84.52 | 3,374,064 | -3.54(-4.02%) |
Feb 10, 2023 | 84.65 | 88.79 | 84.65 | 88.07 | 4,287,369 | +3.59(+4.25%) |
Feb 09, 2023 | 82.68 | 84.92 | 82.38 | 84.48 | 3,161,959 | +2.61(+3.19%) |
Feb 08, 2023 | 82.32 | 82.82 | 81.15 | 81.87 | 1,851,708 | -0.13(-0.15%) |
Feb 07, 2023 | 83.78 | 84.14 | 80.55 | 81.99 | 3,073,055 | -1.69(-2.02%) |
Feb 06, 2023 | 83.82 | 84.28 | 82.91 | 83.69 | 2,161,822 | +0.06(+0.07%) |
Feb 03, 2023 | 82.64 | 84.26 | 82.38 | 83.63 | 2,459,828 | +0.88(+1.06%) |
Feb 02, 2023 | 82.90 | 84.66 | 82.13 | 82.75 | 3,326,461 | -0.24(-0.29%) |