Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.60 | 71.58 | 70.13 | 71.48 | 4,555,100 | +1.17(+1.66%) |
Apr 27, 2023 | 71.17 | 71.28 | 68.84 | 70.31 | 7,910,084 | -2.26(-3.12%) |
Apr 26, 2023 | 73.48 | 73.68 | 72.11 | 72.57 | 4,404,054 | -0.25(-0.35%) |
Apr 25, 2023 | 75.34 | 75.34 | 72.81 | 72.83 | 6,048,307 | -2.84(-3.75%) |
Apr 24, 2023 | 75.16 | 75.68 | 72.03 | 75.67 | 2,973,696 | +0.46(+0.61%) |
Apr 21, 2023 | 75.50 | 75.54 | 74.59 | 75.21 | 3,761,264 | -0.69(-0.90%) |
Apr 20, 2023 | 76.13 | 77.08 | 75.35 | 75.89 | 6,536,378 | -1.84(-2.37%) |
Apr 19, 2023 | 78.53 | 78.53 | 77.04 | 77.73 | 3,010,306 | -1.36(-1.72%) |
Apr 18, 2023 | 79.79 | 80.55 | 78.36 | 79.10 | 3,487,976 | +0.23(+0.29%) |
Apr 17, 2023 | 77.20 | 79.03 | 77.12 | 78.87 | 2,909,425 | +0.99(+1.27%) |
Apr 14, 2023 | 78.66 | 79.71 | 77.16 | 77.88 | 2,897,954 | -0.59(-0.75%) |
Apr 13, 2023 | 77.62 | 79.01 | 76.79 | 78.47 | 2,946,665 | +0.89(+1.15%) |
Apr 12, 2023 | 79.60 | 79.89 | 77.42 | 77.58 | 2,457,728 | -1.30(-1.65%) |
Apr 11, 2023 | 79.47 | 79.86 | 78.71 | 78.88 | 2,897,160 | -0.02(-0.02%) |
Apr 10, 2023 | 76.56 | 79.09 | 76.30 | 78.90 | 3,198,405 | +1.83(+2.38%) |
Apr 06, 2023 | 76.83 | 78.24 | 75.75 | 77.07 | 3,489,896 | -0.80(-1.03%) |
Apr 05, 2023 | 79.31 | 79.31 | 76.56 | 77.87 | 6,333,442 | -2.08(-2.60%) |
Apr 04, 2023 | 81.33 | 81.34 | 79.13 | 79.95 | 4,287,019 | -1.05(-1.29%) |
Apr 03, 2023 | 81.82 | 82.58 | 80.17 | 81.00 | 3,507,592 | -1.05(-1.28%) |
Mar 31, 2023 | 80.78 | 82.18 | 80.55 | 82.04 | 3,181,191 | +0.98(+1.21%) |
Mar 30, 2023 | 80.35 | 81.37 | 79.95 | 81.06 | 3,631,180 | +1.87(+2.36%) |
Mar 29, 2023 | 77.75 | 79.82 | 77.28 | 79.19 | 4,817,444 | +2.95(+3.87%) |
Mar 28, 2023 | 75.82 | 76.30 | 74.59 | 76.25 | 4,350,446 | +0.30(+0.40%) |
Mar 27, 2023 | 77.93 | 78.14 | 75.39 | 75.94 | 7,355,733 | -1.84(-2.37%) |
Mar 24, 2023 | 79.69 | 80.09 | 77.27 | 77.78 | 5,603,804 | -2.76(-3.43%) |
Mar 23, 2023 | 80.31 | 82.05 | 79.00 | 80.55 | 5,047,129 | +1.65(+2.09%) |
Mar 22, 2023 | 80.55 | 81.98 | 78.80 | 78.90 | 5,154,335 | -1.68(-2.09%) |
Mar 21, 2023 | 81.28 | 82.04 | 79.76 | 80.58 | 3,851,666 | +0.00(+0.00%) |
Mar 20, 2023 | 79.36 | 81.11 | 78.89 | 80.58 | 3,906,851 | +1.55(+1.96%) |
Mar 17, 2023 | 80.51 | 80.53 | 78.24 | 79.04 | 8,968,448 | -1.51(-1.87%) |
Mar 16, 2023 | 78.44 | 81.08 | 77.83 | 80.55 | 6,408,701 | +1.70(+2.16%) |
Mar 15, 2023 | 80.35 | 80.57 | 77.41 | 78.84 | 6,197,272 | -2.67(-3.28%) |
Mar 14, 2023 | 81.04 | 81.97 | 80.13 | 81.51 | 5,922,050 | +1.92(+2.41%) |
Mar 13, 2023 | 78.91 | 80.66 | 78.42 | 79.60 | 5,910,665 | -0.28(-0.36%) |
Mar 10, 2023 | 82.11 | 82.32 | 79.62 | 79.88 | 4,827,165 | -1.65(-2.03%) |
Mar 09, 2023 | 82.86 | 84.00 | 81.36 | 81.53 | 4,915,330 | -1.23(-1.49%) |
Mar 08, 2023 | 80.43 | 82.90 | 80.43 | 82.77 | 5,677,154 | +2.36(+2.94%) |
Mar 07, 2023 | 81.05 | 82.07 | 79.63 | 80.41 | 4,457,158 | +0.14(+0.17%) |
Mar 06, 2023 | 81.43 | 81.88 | 79.89 | 80.27 | 3,515,998 | -0.62(-0.76%) |
Mar 03, 2023 | 79.57 | 81.15 | 78.75 | 80.89 | 5,107,400 | +1.52(+1.91%) |
Mar 02, 2023 | 77.91 | 79.87 | 77.32 | 79.37 | 3,466,960 | +0.26(+0.33%) |
Mar 01, 2023 | 79.68 | 80.25 | 78.91 | 79.11 | 3,454,141 | -0.24(-0.31%) |
Feb 28, 2023 | 78.78 | 80.39 | 78.60 | 79.35 | 3,797,047 | +0.40(+0.51%) |
Feb 27, 2023 | 79.72 | 79.92 | 78.75 | 78.95 | 3,242,492 | +0.92(+1.18%) |
Feb 24, 2023 | 78.42 | 78.73 | 77.79 | 78.03 | 4,370,808 | -1.49(-1.87%) |
Feb 23, 2023 | 79.76 | 80.18 | 78.11 | 79.52 | 4,943,762 | +1.39(+1.78%) |
Feb 22, 2023 | 79.45 | 79.52 | 77.52 | 78.13 | 4,081,039 | -0.88(-1.12%) |
Feb 21, 2023 | 80.66 | 81.49 | 78.70 | 79.01 | 6,938,975 | -2.54(-3.11%) |
Feb 17, 2023 | 82.26 | 82.37 | 80.81 | 81.54 | 4,833,730 | -0.99(-1.20%) |
Feb 16, 2023 | 82.55 | 83.53 | 82.20 | 82.53 | 4,881,316 | -1.24(-1.48%) |
Feb 15, 2023 | 82.19 | 83.86 | 82.06 | 83.77 | 4,119,084 | +1.00(+1.21%) |
Feb 14, 2023 | 81.36 | 83.65 | 80.99 | 82.77 | 4,669,375 | +0.54(+0.65%) |
Feb 13, 2023 | 80.82 | 82.37 | 80.74 | 82.23 | 4,533,321 | +1.69(+2.09%) |
Feb 10, 2023 | 82.00 | 82.07 | 79.91 | 80.55 | 6,451,670 | -2.23(-2.70%) |
Feb 09, 2023 | 84.06 | 84.66 | 82.17 | 82.78 | 4,903,907 | +0.10(+0.12%) |
Feb 08, 2023 | 83.69 | 84.27 | 82.50 | 82.68 | 4,295,942 | -1.69(-2.00%) |
Feb 07, 2023 | 82.53 | 84.83 | 82.07 | 84.37 | 6,551,160 | +2.00(+2.43%) |
Feb 06, 2023 | 82.19 | 84.10 | 81.72 | 82.37 | 5,958,477 | -0.85(-1.02%) |
Feb 03, 2023 | 81.64 | 85.58 | 81.43 | 83.22 | 9,163,066 | +0.79(+0.96%) |
Feb 02, 2023 | 79.98 | 82.84 | 79.96 | 82.43 | 9,110,861 | +3.29(+4.15%) |