Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.01 | 77.34 | 76.74 | 77.22 | 322,907 | +0.08(+0.10%) |
Apr 27, 2023 | 76.75 | 77.65 | 76.75 | 77.14 | 330,431 | +0.03(+0.04%) |
Apr 26, 2023 | 76.79 | 77.27 | 76.59 | 77.11 | 573,582 | +0.29(+0.38%) |
Apr 25, 2023 | 76.93 | 77.83 | 76.46 | 76.82 | 359,789 | -0.02(-0.03%) |
Apr 24, 2023 | 76.00 | 77.18 | 75.65 | 76.84 | 481,151 | +0.56(+0.73%) |
Apr 21, 2023 | 75.70 | 76.65 | 75.52 | 76.28 | 354,677 | +1.02(+1.36%) |
Apr 20, 2023 | 75.30 | 75.92 | 74.96 | 75.26 | 347,026 | -0.02(-0.03%) |
Apr 19, 2023 | 75.25 | 76.33 | 75.05 | 75.28 | 339,461 | +0.47(+0.63%) |
Apr 18, 2023 | 75.05 | 75.57 | 74.52 | 74.81 | 382,331 | -0.34(-0.45%) |
Apr 17, 2023 | 75.42 | 75.75 | 75.07 | 75.15 | 311,566 | -0.38(-0.50%) |
Apr 14, 2023 | 75.13 | 75.64 | 75.00 | 75.53 | 440,750 | +0.48(+0.64%) |
Apr 13, 2023 | 75.86 | 75.92 | 74.68 | 75.05 | 522,580 | -0.69(-0.91%) |
Apr 12, 2023 | 76.22 | 76.33 | 75.41 | 75.74 | 384,156 | -0.13(-0.17%) |
Apr 11, 2023 | 75.71 | 76.30 | 75.52 | 75.87 | 264,881 | +0.16(+0.21%) |
Apr 10, 2023 | 75.92 | 76.21 | 75.51 | 75.71 | 192,829 | -0.24(-0.32%) |
Apr 06, 2023 | 75.95 | 0 | +0.71(+0.94%) | |||
Apr 05, 2023 | 75.25 | 75.88 | 74.98 | 75.24 | 320,213 | +0.07(+0.09%) |
Apr 04, 2023 | 74.38 | 75.43 | 74.31 | 75.17 | 279,796 | +1.02(+1.38%) |
Apr 03, 2023 | 73.91 | 74.70 | 73.91 | 74.15 | 274,916 | -0.19(-0.26%) |
Mar 31, 2023 | 73.59 | 74.64 | 73.55 | 74.34 | 476,666 | +1.12(+1.53%) |
Mar 30, 2023 | 72.46 | 73.34 | 72.37 | 73.22 | 446,967 | +0.79(+1.09%) |
Mar 29, 2023 | 72.24 | 72.54 | 71.72 | 72.43 | 501,743 | +0.36(+0.50%) |
Mar 28, 2023 | 71.93 | 72.92 | 71.64 | 72.07 | 318,418 | +0.11(+0.15%) |
Mar 27, 2023 | 70.83 | 72.10 | 70.83 | 71.96 | 492,801 | +1.22(+1.72%) |
Mar 24, 2023 | 70.59 | 71.16 | 70.33 | 70.74 | 227,331 | +0.39(+0.55%) |
Mar 23, 2023 | 70.21 | 70.74 | 69.87 | 70.35 | 306,383 | +0.04(+0.06%) |
Mar 22, 2023 | 69.89 | 71.10 | 69.87 | 70.31 | 326,168 | +0.41(+0.59%) |
Mar 21, 2023 | 70.55 | 70.81 | 69.64 | 69.90 | 347,531 | -0.63(-0.89%) |
Mar 20, 2023 | 70.05 | 70.58 | 69.88 | 70.53 | 322,516 | +0.58(+0.83%) |
Mar 17, 2023 | 69.97 | 70.21 | 69.31 | 69.95 | 1,102,388 | -0.22(-0.31%) |
Mar 16, 2023 | 70.23 | 70.30 | 69.25 | 70.17 | 573,064 | -0.26(-0.37%) |
Mar 15, 2023 | 69.00 | 70.49 | 68.30 | 70.43 | 625,130 | +1.13(+1.63%) |
Mar 14, 2023 | 68.71 | 69.34 | 68.45 | 69.30 | 502,774 | +0.59(+0.86%) |
Mar 13, 2023 | 68.56 | 69.46 | 68.14 | 68.71 | 601,855 | +0.06(+0.09%) |
Mar 10, 2023 | 69.62 | 69.88 | 68.54 | 68.65 | 404,453 | -1.02(-1.46%) |
Mar 09, 2023 | 70.12 | 70.55 | 69.59 | 69.67 | 312,696 | -0.31(-0.44%) |
Mar 08, 2023 | 70.33 | 70.43 | 69.70 | 69.98 | 260,021 | -0.29(-0.41%) |
Mar 07, 2023 | 70.61 | 70.64 | 69.89 | 70.27 | 400,646 | -0.24(-0.34%) |
Mar 06, 2023 | 70.22 | 70.73 | 70.00 | 70.51 | 214,497 | +0.27(+0.38%) |
Mar 03, 2023 | 70.07 | 70.29 | 69.71 | 70.24 | 275,874 | +0.36(+0.52%) |
Mar 02, 2023 | 70.29 | 70.74 | 69.73 | 69.88 | 377,945 | -0.52(-0.74%) |
Mar 01, 2023 | 70.51 | 71.09 | 70.35 | 70.40 | 672,777 | -0.47(-0.66%) |
Feb 28, 2023 | 70.91 | 70.98 | 69.82 | 70.87 | 758,626 | -0.07(-0.10%) |
Feb 27, 2023 | 71.26 | 71.50 | 70.93 | 70.94 | 285,256 | -0.48(-0.67%) |
Feb 24, 2023 | 70.88 | 71.55 | 70.40 | 71.42 | 381,391 | +0.42(+0.59%) |
Feb 23, 2023 | 70.25 | 71.40 | 70.25 | 71.00 | 485,093 | +0.14(+0.20%) |
Feb 22, 2023 | 70.94 | 71.52 | 70.77 | 70.86 | 569,489 | -0.19(-0.27%) |
Feb 21, 2023 | 71.74 | 71.74 | 70.94 | 71.05 | 468,963 | -0.85(-1.18%) |
Feb 17, 2023 | 71.90 | 0 | +0.38(+0.53%) | |||
Feb 16, 2023 | 71.49 | 71.72 | 71.34 | 71.52 | 451,032 | -0.11(-0.15%) |
Feb 15, 2023 | 70.57 | 71.72 | 70.03 | 71.63 | 411,470 | +0.48(+0.67%) |
Feb 14, 2023 | 71.05 | 71.42 | 70.73 | 71.15 | 475,550 | -0.11(-0.15%) |
Feb 13, 2023 | 71.26 | 71.74 | 71.02 | 71.26 | 644,952 | +0.42(+0.59%) |
Feb 10, 2023 | 70.16 | 71.63 | 70.16 | 70.84 | 873,159 | +0.18(+0.25%) |
Feb 09, 2023 | 69.86 | 71.19 | 69.61 | 70.66 | 855,111 | +0.79(+1.13%) |
Feb 08, 2023 | 68.94 | 69.96 | 68.56 | 69.87 | 388,371 | +0.83(+1.20%) |
Feb 07, 2023 | 69.85 | 70.30 | 68.97 | 69.04 | 536,998 | -1.18(-1.68%) |
Feb 06, 2023 | 70.00 | 70.33 | 69.49 | 70.22 | 556,221 | +0.22(+0.31%) |
Feb 03, 2023 | 69.50 | 70.01 | 69.04 | 70.00 | 598,083 | +0.50(+0.72%) |
Feb 02, 2023 | 70.39 | 70.39 | 69.32 | 69.50 | 773,196 | -0.92(-1.31%) |