Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 79.40 | 79.71 | 77.05 | 79.10 | 11,232,906 | -1.29(-1.60%) |
Apr 27, 2023 | 80.57 | 80.69 | 79.29 | 80.39 | 8,999,267 | -0.18(-0.23%) |
Apr 26, 2023 | 81.05 | 81.22 | 79.76 | 80.57 | 4,798,691 | -1.81(-2.20%) |
Apr 25, 2023 | 83.66 | 83.78 | 82.26 | 82.38 | 5,590,199 | -1.04(-1.25%) |
Apr 24, 2023 | 83.34 | 84.06 | 83.21 | 83.42 | 6,891,771 | +0.13(+0.15%) |
Apr 21, 2023 | 81.66 | 83.59 | 81.54 | 83.29 | 8,355,898 | +1.78(+2.18%) |
Apr 20, 2023 | 80.58 | 81.66 | 80.53 | 81.51 | 6,161,008 | +0.58(+0.71%) |
Apr 19, 2023 | 80.30 | 81.12 | 80.23 | 80.94 | 3,234,692 | +0.33(+0.41%) |
Apr 18, 2023 | 80.57 | 80.75 | 79.83 | 80.61 | 4,452,639 | +0.13(+0.16%) |
Apr 17, 2023 | 80.25 | 80.57 | 79.89 | 80.48 | 4,619,466 | +0.63(+0.78%) |
Apr 14, 2023 | 79.89 | 80.09 | 78.87 | 79.86 | 5,078,892 | -0.26(-0.32%) |
Apr 13, 2023 | 78.86 | 80.18 | 78.82 | 80.12 | 4,390,978 | +1.06(+1.34%) |
Apr 12, 2023 | 79.83 | 80.09 | 78.65 | 79.06 | 5,349,251 | -0.36(-0.45%) |
Apr 11, 2023 | 79.43 | 79.96 | 79.14 | 79.42 | 3,813,832 | -0.06(-0.07%) |
Apr 10, 2023 | 80.34 | 80.34 | 79.20 | 79.47 | 3,704,224 | -0.74(-0.92%) |
Apr 06, 2023 | 80.89 | 81.62 | 80.11 | 80.21 | 3,875,802 | -0.27(-0.33%) |
Apr 05, 2023 | 79.18 | 80.55 | 78.84 | 80.48 | 4,796,656 | +1.47(+1.86%) |
Apr 04, 2023 | 80.01 | 80.29 | 78.72 | 79.01 | 4,667,435 | -1.08(-1.35%) |
Apr 03, 2023 | 79.79 | 80.63 | 79.51 | 80.09 | 5,283,721 | +0.26(+0.33%) |
Mar 31, 2023 | 78.55 | 79.99 | 78.12 | 79.83 | 7,416,632 | +1.46(+1.87%) |
Mar 30, 2023 | 78.68 | 78.80 | 77.99 | 78.37 | 3,973,145 | +0.15(+0.20%) |
Mar 29, 2023 | 78.18 | 78.87 | 77.87 | 78.21 | 5,684,494 | +0.31(+0.40%) |
Mar 28, 2023 | 76.93 | 78.04 | 76.77 | 77.90 | 4,318,409 | +1.34(+1.75%) |
Mar 27, 2023 | 77.34 | 77.92 | 76.40 | 76.57 | 4,619,818 | -0.40(-0.53%) |
Mar 24, 2023 | 75.94 | 77.36 | 75.36 | 76.97 | 4,996,178 | +1.19(+1.57%) |
Mar 23, 2023 | 74.84 | 75.94 | 74.70 | 75.78 | 5,212,957 | +0.91(+1.22%) |
Mar 22, 2023 | 76.11 | 76.37 | 74.82 | 74.86 | 5,102,724 | -1.31(-1.72%) |
Mar 21, 2023 | 76.52 | 77.02 | 75.39 | 76.17 | 4,931,544 | -0.28(-0.37%) |
Mar 20, 2023 | 74.77 | 76.66 | 74.69 | 76.45 | 4,856,553 | +2.07(+2.78%) |
Mar 17, 2023 | 76.74 | 76.74 | 73.63 | 74.38 | 17,490,286 | -2.44(-3.18%) |
Mar 16, 2023 | 76.18 | 76.94 | 75.45 | 76.83 | 7,560,746 | +0.19(+0.25%) |
Mar 15, 2023 | 76.11 | 76.87 | 75.54 | 76.63 | 5,067,851 | -0.12(-0.15%) |
Mar 14, 2023 | 76.04 | 76.88 | 75.35 | 76.75 | 5,714,763 | +0.97(+1.28%) |
Mar 13, 2023 | 74.88 | 77.46 | 74.88 | 75.78 | 7,182,527 | +0.01(+0.01%) |
Mar 10, 2023 | 75.31 | 76.54 | 75.20 | 75.77 | 6,509,451 | +0.52(+0.70%) |
Mar 09, 2023 | 76.79 | 76.91 | 74.62 | 75.24 | 7,869,420 | -1.19(-1.56%) |
Mar 08, 2023 | 76.72 | 77.03 | 76.07 | 76.44 | 4,048,708 | -0.08(-0.10%) |
Mar 07, 2023 | 77.48 | 77.48 | 76.19 | 76.51 | 6,413,620 | -0.79(-1.02%) |
Mar 06, 2023 | 77.30 | 77.52 | 76.76 | 77.30 | 4,722,074 | +0.04(+0.05%) |
Mar 03, 2023 | 76.06 | 77.37 | 75.85 | 77.26 | 5,157,521 | +1.38(+1.82%) |
Mar 02, 2023 | 75.78 | 76.15 | 75.50 | 75.88 | 3,713,683 | +0.03(+0.04%) |
Mar 01, 2023 | 76.57 | 76.57 | 75.66 | 75.85 | 5,529,182 | -0.90(-1.17%) |
Feb 28, 2023 | 77.02 | 77.13 | 76.17 | 76.75 | 6,094,957 | -0.34(-0.45%) |
Feb 27, 2023 | 77.35 | 77.49 | 76.80 | 77.09 | 5,172,834 | +0.22(+0.29%) |
Feb 24, 2023 | 78.41 | 78.44 | 76.56 | 76.87 | 6,599,764 | -1.79(-2.28%) |
Feb 23, 2023 | 79.25 | 79.91 | 78.39 | 78.67 | 5,608,047 | -0.91(-1.15%) |
Feb 22, 2023 | 80.66 | 80.77 | 79.14 | 79.58 | 5,232,421 | -1.09(-1.35%) |
Feb 21, 2023 | 80.75 | 81.48 | 80.65 | 80.67 | 6,385,346 | -0.11(-0.14%) |
Feb 17, 2023 | 79.69 | 81.25 | 79.37 | 80.78 | 6,616,868 | +1.31(+1.64%) |
Feb 16, 2023 | 80.35 | 80.78 | 79.46 | 79.48 | 6,044,036 | -1.58(-1.95%) |
Feb 15, 2023 | 81.27 | 81.27 | 80.48 | 81.06 | 5,891,412 | -0.60(-0.74%) |
Feb 14, 2023 | 83.48 | 83.50 | 81.03 | 81.66 | 7,560,626 | -1.72(-2.07%) |
Feb 13, 2023 | 82.63 | 83.70 | 82.34 | 83.38 | 6,087,066 | +0.75(+0.91%) |
Feb 10, 2023 | 81.54 | 82.88 | 81.28 | 82.63 | 5,794,148 | +1.12(+1.37%) |
Feb 09, 2023 | 81.80 | 82.54 | 81.13 | 81.52 | 6,984,075 | -0.13(-0.16%) |
Feb 08, 2023 | 81.39 | 81.99 | 81.29 | 81.65 | 7,741,183 | -0.36(-0.44%) |
Feb 07, 2023 | 82.54 | 82.62 | 81.37 | 82.01 | 7,658,108 | -0.30(-0.36%) |
Feb 06, 2023 | 80.53 | 83.09 | 80.53 | 82.31 | 7,985,542 | +1.77(+2.20%) |
Feb 03, 2023 | 80.68 | 82.89 | 79.70 | 80.53 | 13,485,374 | +2.96(+3.82%) |
Feb 02, 2023 | 78.49 | 78.63 | 76.70 | 77.57 | 11,489,443 | -2.49(-3.11%) |