Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.93 | 70.26 | 69.13 | 69.96 | 906,096 | -0.12(-0.18%) |
Apr 27, 2023 | 69.65 | 70.47 | 68.53 | 70.08 | 1,667,548 | +2.40(+3.54%) |
Apr 26, 2023 | 68.62 | 69.06 | 67.42 | 67.69 | 1,271,562 | -1.03(-1.49%) |
Apr 25, 2023 | 69.11 | 69.44 | 68.04 | 68.71 | 1,350,801 | -1.11(-1.59%) |
Apr 24, 2023 | 70.34 | 70.79 | 69.56 | 69.82 | 1,041,485 | -0.42(-0.60%) |
Apr 21, 2023 | 71.63 | 71.79 | 69.94 | 70.24 | 1,194,852 | -1.30(-1.82%) |
Apr 20, 2023 | 71.39 | 72.07 | 70.05 | 71.55 | 1,524,433 | -0.85(-1.18%) |
Apr 19, 2023 | 72.28 | 72.49 | 71.63 | 72.40 | 595,040 | -0.11(-0.15%) |
Apr 18, 2023 | 73.33 | 73.42 | 72.26 | 72.51 | 622,831 | -0.50(-0.68%) |
Apr 17, 2023 | 72.27 | 73.02 | 72.02 | 73.00 | 710,180 | +0.82(+1.14%) |
Apr 14, 2023 | 72.47 | 73.43 | 71.34 | 72.18 | 678,032 | -0.22(-0.30%) |
Apr 13, 2023 | 71.24 | 72.58 | 70.92 | 72.40 | 801,121 | +1.54(+2.18%) |
Apr 12, 2023 | 73.24 | 73.25 | 70.60 | 70.86 | 830,510 | -1.50(-2.08%) |
Apr 11, 2023 | 72.06 | 72.57 | 71.60 | 72.36 | 657,928 | +0.53(+0.73%) |
Apr 10, 2023 | 70.92 | 71.86 | 70.75 | 71.84 | 723,600 | +0.91(+1.28%) |
Apr 06, 2023 | 71.51 | 72.06 | 70.83 | 70.92 | 848,762 | -0.99(-1.37%) |
Apr 05, 2023 | 73.81 | 73.88 | 71.66 | 71.91 | 839,480 | -2.34(-3.15%) |
Apr 04, 2023 | 76.54 | 76.96 | 73.86 | 74.25 | 641,867 | -2.05(-2.69%) |
Apr 03, 2023 | 76.98 | 77.12 | 75.12 | 76.30 | 993,798 | -0.91(-1.18%) |
Mar 31, 2023 | 75.23 | 77.41 | 74.76 | 77.21 | 1,081,277 | +2.51(+3.36%) |
Mar 30, 2023 | 74.76 | 74.86 | 74.16 | 74.70 | 656,692 | +0.77(+1.04%) |
Mar 29, 2023 | 74.13 | 74.32 | 73.38 | 73.93 | 513,311 | +0.81(+1.11%) |
Mar 28, 2023 | 72.82 | 73.70 | 72.42 | 73.12 | 664,960 | +0.10(+0.13%) |
Mar 27, 2023 | 72.45 | 73.16 | 71.89 | 73.02 | 779,485 | +1.44(+2.01%) |
Mar 24, 2023 | 70.48 | 71.62 | 70.07 | 71.59 | 652,154 | +0.61(+0.86%) |
Mar 23, 2023 | 71.59 | 72.53 | 70.48 | 70.97 | 578,517 | -0.55(-0.76%) |
Mar 22, 2023 | 73.92 | 74.35 | 71.43 | 71.52 | 1,023,002 | -2.52(-3.40%) |
Mar 21, 2023 | 73.45 | 74.28 | 72.61 | 74.04 | 1,057,056 | +1.76(+2.44%) |
Mar 20, 2023 | 70.59 | 72.85 | 70.59 | 72.28 | 1,197,977 | +1.95(+2.78%) |
Mar 17, 2023 | 71.88 | 71.88 | 69.32 | 70.32 | 5,023,306 | -1.61(-2.24%) |
Mar 16, 2023 | 71.56 | 72.40 | 70.52 | 71.93 | 1,227,059 | -0.27(-0.37%) |
Mar 15, 2023 | 72.54 | 72.96 | 71.36 | 72.20 | 1,426,773 | -1.73(-2.35%) |
Mar 14, 2023 | 75.39 | 76.08 | 72.90 | 73.93 | 1,218,849 | -0.17(-0.23%) |
Mar 13, 2023 | 73.31 | 75.29 | 72.60 | 74.11 | 1,498,158 | -0.08(-0.10%) |
Mar 10, 2023 | 75.30 | 76.03 | 73.67 | 74.18 | 988,961 | -1.37(-1.81%) |
Mar 09, 2023 | 77.35 | 77.52 | 75.55 | 75.55 | 993,914 | -1.65(-2.14%) |
Mar 08, 2023 | 77.50 | 77.71 | 76.26 | 77.20 | 600,503 | -0.12(-0.15%) |
Mar 07, 2023 | 77.99 | 78.80 | 76.89 | 77.32 | 679,778 | -0.55(-0.70%) |
Mar 06, 2023 | 78.11 | 78.82 | 77.72 | 77.86 | 1,029,844 | -0.07(-0.09%) |
Mar 03, 2023 | 77.70 | 78.52 | 77.26 | 77.93 | 908,127 | +0.67(+0.87%) |
Mar 02, 2023 | 76.94 | 77.47 | 76.44 | 77.26 | 709,275 | -0.21(-0.27%) |
Mar 01, 2023 | 77.14 | 78.01 | 76.76 | 77.47 | 753,738 | +0.21(+0.27%) |
Feb 28, 2023 | 76.34 | 78.19 | 76.25 | 77.26 | 1,870,062 | +0.90(+1.18%) |
Feb 27, 2023 | 76.24 | 76.90 | 75.72 | 76.36 | 1,029,257 | +1.06(+1.41%) |
Feb 24, 2023 | 75.28 | 75.58 | 74.84 | 75.29 | 612,439 | -0.93(-1.22%) |
Feb 23, 2023 | 77.03 | 77.59 | 75.53 | 76.22 | 823,742 | -0.43(-0.56%) |
Feb 22, 2023 | 76.19 | 76.85 | 75.37 | 76.66 | 1,029,889 | +0.47(+0.61%) |
Feb 21, 2023 | 77.56 | 77.84 | 76.07 | 76.19 | 911,233 | -2.32(-2.96%) |
Feb 17, 2023 | 78.61 | 78.80 | 77.29 | 78.51 | 935,330 | -0.46(-0.58%) |
Feb 16, 2023 | 79.23 | 79.44 | 78.22 | 78.97 | 843,348 | -1.46(-1.81%) |
Feb 15, 2023 | 79.34 | 80.51 | 78.79 | 80.43 | 733,896 | +0.72(+0.91%) |
Feb 14, 2023 | 79.97 | 80.59 | 78.68 | 79.70 | 1,069,231 | -0.70(-0.87%) |
Feb 13, 2023 | 80.38 | 80.98 | 79.54 | 80.40 | 1,097,763 | -0.26(-0.32%) |
Feb 10, 2023 | 80.77 | 82.16 | 80.17 | 80.66 | 1,696,844 | +1.88(+2.38%) |
Feb 09, 2023 | 81.09 | 81.74 | 78.48 | 78.78 | 800,618 | -1.61(-2.00%) |
Feb 08, 2023 | 80.23 | 81.09 | 79.99 | 80.39 | 701,802 | -0.50(-0.61%) |
Feb 07, 2023 | 80.33 | 81.14 | 79.08 | 80.89 | 898,996 | +0.13(+0.17%) |
Feb 06, 2023 | 81.94 | 82.64 | 80.26 | 80.75 | 783,077 | -2.18(-2.63%) |
Feb 03, 2023 | 83.24 | 85.52 | 82.71 | 82.93 | 1,159,021 | -1.57(-1.86%) |
Feb 02, 2023 | 82.40 | 84.88 | 81.60 | 84.51 | 1,413,753 | +2.97(+3.65%) |