Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.94 | 70.27 | 69.14 | 69.97 | 905,968 | -0.12(-0.18%) |
Apr 27, 2023 | 69.66 | 70.48 | 68.54 | 70.09 | 1,667,312 | +2.40(+3.54%) |
Apr 26, 2023 | 68.63 | 69.07 | 67.43 | 67.70 | 1,271,382 | -1.03(-1.49%) |
Apr 25, 2023 | 69.12 | 69.45 | 68.05 | 68.72 | 1,350,610 | -1.11(-1.59%) |
Apr 24, 2023 | 70.35 | 70.80 | 69.57 | 69.83 | 1,041,337 | -0.42(-0.60%) |
Apr 21, 2023 | 71.64 | 71.80 | 69.95 | 70.25 | 1,194,682 | -1.30(-1.82%) |
Apr 20, 2023 | 71.40 | 72.09 | 70.06 | 71.56 | 1,524,217 | -0.85(-1.18%) |
Apr 19, 2023 | 72.29 | 72.50 | 71.64 | 72.41 | 594,955 | -0.11(-0.15%) |
Apr 18, 2023 | 73.34 | 73.43 | 72.27 | 72.52 | 622,743 | -0.50(-0.68%) |
Apr 17, 2023 | 72.28 | 73.03 | 72.03 | 73.01 | 710,080 | +0.82(+1.14%) |
Apr 14, 2023 | 72.48 | 73.44 | 71.35 | 72.19 | 677,936 | -0.22(-0.30%) |
Apr 13, 2023 | 71.25 | 72.59 | 70.94 | 72.41 | 801,008 | +1.54(+2.18%) |
Apr 12, 2023 | 73.25 | 73.26 | 70.61 | 70.87 | 830,392 | -1.50(-2.08%) |
Apr 11, 2023 | 72.07 | 72.58 | 71.61 | 72.37 | 657,835 | +0.53(+0.73%) |
Apr 10, 2023 | 70.94 | 71.87 | 70.76 | 71.85 | 723,497 | +0.91(+1.28%) |
Apr 06, 2023 | 71.52 | 72.07 | 70.84 | 70.94 | 848,642 | -0.99(-1.37%) |
Apr 05, 2023 | 73.82 | 73.89 | 71.67 | 71.92 | 839,361 | -2.34(-3.15%) |
Apr 04, 2023 | 76.55 | 76.97 | 73.87 | 74.26 | 641,776 | -2.05(-2.69%) |
Apr 03, 2023 | 76.99 | 77.13 | 75.13 | 76.31 | 993,657 | -0.91(-1.18%) |
Mar 31, 2023 | 75.24 | 77.42 | 74.77 | 77.22 | 1,081,124 | +2.51(+3.36%) |
Mar 30, 2023 | 74.77 | 74.87 | 74.17 | 74.71 | 656,599 | +0.77(+1.04%) |
Mar 29, 2023 | 74.14 | 74.33 | 73.39 | 73.94 | 513,238 | +0.81(+1.11%) |
Mar 28, 2023 | 72.83 | 73.71 | 72.43 | 73.13 | 664,866 | +0.10(+0.13%) |
Mar 27, 2023 | 72.46 | 73.17 | 71.90 | 73.03 | 779,375 | +1.44(+2.01%) |
Mar 24, 2023 | 70.49 | 71.63 | 70.08 | 71.60 | 652,062 | +0.61(+0.86%) |
Mar 23, 2023 | 71.60 | 72.55 | 70.49 | 70.98 | 578,435 | -0.55(-0.76%) |
Mar 22, 2023 | 73.93 | 74.36 | 71.44 | 71.53 | 1,022,857 | -2.52(-3.40%) |
Mar 21, 2023 | 73.47 | 74.29 | 72.62 | 74.05 | 1,056,906 | +1.76(+2.44%) |
Mar 20, 2023 | 70.60 | 72.86 | 70.60 | 72.29 | 1,197,807 | +1.96(+2.78%) |
Mar 17, 2023 | 71.89 | 71.89 | 69.33 | 70.33 | 5,022,594 | -1.61(-2.24%) |
Mar 16, 2023 | 71.57 | 72.41 | 70.53 | 71.94 | 1,226,885 | -0.27(-0.37%) |
Mar 15, 2023 | 72.55 | 72.97 | 71.37 | 72.21 | 1,426,571 | -1.73(-2.35%) |
Mar 14, 2023 | 75.40 | 76.09 | 72.91 | 73.94 | 1,218,676 | -0.17(-0.23%) |
Mar 13, 2023 | 73.32 | 75.30 | 72.61 | 74.12 | 1,497,946 | -0.08(-0.10%) |
Mar 10, 2023 | 75.32 | 76.04 | 73.68 | 74.19 | 988,821 | -1.37(-1.81%) |
Mar 09, 2023 | 77.36 | 77.53 | 75.56 | 75.56 | 993,773 | -1.65(-2.14%) |
Mar 08, 2023 | 77.51 | 77.68 | 76.27 | 77.21 | 600,418 | -0.11(-0.15%) |
Mar 07, 2023 | 78.00 | 78.81 | 76.90 | 77.33 | 679,682 | -0.55(-0.70%) |
Mar 06, 2023 | 78.12 | 78.83 | 77.73 | 77.87 | 1,029,698 | -0.07(-0.09%) |
Mar 03, 2023 | 77.71 | 78.53 | 77.27 | 77.94 | 907,998 | +0.67(+0.87%) |
Mar 02, 2023 | 76.95 | 77.48 | 76.45 | 77.27 | 709,175 | -0.21(-0.27%) |
Mar 01, 2023 | 77.16 | 78.02 | 76.77 | 77.48 | 753,631 | +0.21(+0.27%) |
Feb 28, 2023 | 76.35 | 78.20 | 76.26 | 77.27 | 1,869,797 | +0.90(+1.18%) |
Feb 27, 2023 | 76.25 | 76.92 | 75.73 | 76.37 | 1,029,111 | +1.06(+1.41%) |
Feb 24, 2023 | 75.29 | 75.59 | 74.85 | 75.31 | 612,352 | -0.93(-1.22%) |
Feb 23, 2023 | 77.04 | 77.60 | 75.55 | 76.24 | 823,625 | -0.43(-0.56%) |
Feb 22, 2023 | 76.20 | 76.86 | 75.38 | 76.67 | 1,029,743 | +0.47(+0.61%) |
Feb 21, 2023 | 77.57 | 77.85 | 76.08 | 76.20 | 911,104 | -2.32(-2.96%) |
Feb 17, 2023 | 78.62 | 78.81 | 77.30 | 78.52 | 935,198 | -0.46(-0.58%) |
Feb 16, 2023 | 79.24 | 79.45 | 78.23 | 78.98 | 843,229 | -1.46(-1.81%) |
Feb 15, 2023 | 79.35 | 80.53 | 78.80 | 80.44 | 733,792 | +0.72(+0.91%) |
Feb 14, 2023 | 79.98 | 80.60 | 78.70 | 79.72 | 1,069,080 | -0.70(-0.86%) |
Feb 13, 2023 | 80.39 | 80.99 | 79.55 | 80.41 | 1,097,607 | -0.26(-0.32%) |
Feb 10, 2023 | 80.78 | 82.17 | 80.18 | 80.67 | 1,696,603 | +1.88(+2.38%) |
Feb 09, 2023 | 81.11 | 81.75 | 78.50 | 78.79 | 800,504 | -1.61(-2.00%) |
Feb 08, 2023 | 80.24 | 81.10 | 80.00 | 80.40 | 701,702 | -0.50(-0.61%) |
Feb 07, 2023 | 80.34 | 81.15 | 79.09 | 80.90 | 898,868 | +0.13(+0.17%) |
Feb 06, 2023 | 81.95 | 82.65 | 80.27 | 80.76 | 782,966 | -2.18(-2.63%) |
Feb 03, 2023 | 83.25 | 85.54 | 82.73 | 82.94 | 1,158,857 | -1.57(-1.86%) |
Feb 02, 2023 | 82.41 | 84.89 | 81.61 | 84.52 | 1,413,552 | +2.97(+3.65%) |