Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.56 | 70.60 | 68.56 | 70.23 | 355,693 | +1.09(+1.57%) |
Apr 27, 2023 | 69.73 | 70.14 | 68.49 | 69.14 | 272,208 | -0.07(-0.10%) |
Apr 26, 2023 | 68.99 | 69.98 | 68.56 | 69.21 | 255,264 | -0.58(-0.83%) |
Apr 25, 2023 | 71.64 | 71.94 | 69.74 | 69.79 | 314,514 | -3.35(-4.58%) |
Apr 24, 2023 | 72.26 | 73.31 | 72.20 | 73.14 | 161,086 | +0.81(+1.12%) |
Apr 21, 2023 | 73.23 | 73.23 | 71.73 | 72.32 | 266,120 | -0.61(-0.83%) |
Apr 20, 2023 | 72.41 | 73.13 | 72.21 | 72.93 | 218,290 | -0.39(-0.53%) |
Apr 19, 2023 | 73.18 | 73.42 | 72.35 | 73.32 | 163,551 | -0.02(-0.03%) |
Apr 18, 2023 | 73.85 | 74.15 | 72.41 | 73.34 | 154,810 | +0.05(+0.07%) |
Apr 17, 2023 | 73.32 | 73.60 | 72.74 | 73.29 | 207,826 | -0.21(-0.28%) |
Apr 14, 2023 | 75.06 | 75.38 | 72.34 | 73.50 | 253,842 | -1.32(-1.77%) |
Apr 13, 2023 | 73.18 | 74.86 | 72.62 | 74.82 | 222,886 | +1.81(+2.48%) |
Apr 12, 2023 | 74.09 | 74.09 | 72.79 | 73.01 | 255,075 | +0.15(+0.20%) |
Apr 11, 2023 | 73.28 | 73.97 | 72.85 | 72.86 | 238,665 | -0.11(-0.15%) |
Apr 10, 2023 | 72.11 | 73.69 | 71.99 | 72.97 | 260,758 | +0.85(+1.18%) |
Apr 06, 2023 | 73.23 | 73.31 | 71.93 | 72.12 | 214,699 | -0.90(-1.23%) |
Apr 05, 2023 | 73.07 | 73.54 | 72.54 | 73.02 | 250,206 | -0.84(-1.14%) |
Apr 04, 2023 | 75.03 | 75.03 | 73.19 | 73.86 | 402,635 | -1.24(-1.65%) |
Apr 03, 2023 | 75.19 | 76.36 | 74.16 | 75.10 | 294,058 | +0.10(+0.13%) |
Mar 31, 2023 | 74.84 | 75.53 | 74.47 | 75.01 | 337,107 | +0.59(+0.79%) |
Mar 30, 2023 | 75.02 | 75.29 | 73.81 | 74.42 | 177,205 | +0.29(+0.40%) |
Mar 29, 2023 | 74.51 | 74.51 | 73.53 | 74.13 | 156,542 | +0.54(+0.73%) |
Mar 28, 2023 | 73.23 | 74.04 | 72.96 | 73.59 | 163,512 | +0.48(+0.66%) |
Mar 27, 2023 | 72.97 | 73.70 | 71.95 | 73.11 | 253,814 | +1.33(+1.85%) |
Mar 24, 2023 | 69.98 | 71.92 | 69.39 | 71.78 | 206,149 | +0.86(+1.21%) |
Mar 23, 2023 | 71.74 | 73.50 | 70.26 | 70.92 | 203,931 | -0.52(-0.73%) |
Mar 22, 2023 | 73.83 | 74.11 | 71.39 | 71.43 | 285,559 | -2.52(-3.40%) |
Mar 21, 2023 | 73.69 | 74.23 | 73.00 | 73.95 | 420,284 | +2.06(+2.86%) |
Mar 20, 2023 | 71.27 | 72.61 | 71.07 | 71.89 | 226,109 | +1.65(+2.35%) |
Mar 17, 2023 | 71.96 | 71.96 | 69.85 | 70.24 | 567,888 | -2.31(-3.18%) |
Mar 16, 2023 | 69.89 | 72.91 | 69.42 | 72.55 | 245,512 | +1.49(+2.09%) |
Mar 15, 2023 | 71.62 | 72.07 | 70.15 | 71.06 | 423,250 | -3.14(-4.23%) |
Mar 14, 2023 | 74.55 | 75.52 | 73.23 | 74.20 | 487,869 | +2.18(+3.03%) |
Mar 13, 2023 | 71.41 | 74.02 | 70.58 | 72.02 | 467,141 | -0.70(-0.97%) |
Mar 10, 2023 | 74.66 | 75.14 | 71.98 | 72.73 | 297,289 | -2.27(-3.03%) |
Mar 09, 2023 | 77.80 | 77.85 | 74.92 | 75.00 | 263,272 | -2.60(-3.35%) |
Mar 08, 2023 | 77.70 | 78.49 | 77.12 | 77.60 | 167,226 | +0.01(+0.01%) |
Mar 07, 2023 | 79.54 | 80.03 | 77.24 | 77.59 | 218,444 | -2.26(-2.83%) |
Mar 06, 2023 | 81.43 | 81.70 | 79.63 | 79.85 | 310,553 | -2.03(-2.47%) |
Mar 03, 2023 | 80.84 | 81.95 | 80.12 | 81.88 | 292,025 | +1.58(+1.96%) |
Mar 02, 2023 | 78.93 | 80.43 | 78.50 | 80.30 | 251,999 | +0.74(+0.93%) |
Mar 01, 2023 | 77.81 | 79.66 | 77.47 | 79.56 | 266,582 | +1.72(+2.21%) |
Feb 28, 2023 | 77.61 | 79.17 | 77.51 | 77.83 | 343,747 | +0.22(+0.28%) |
Feb 27, 2023 | 77.37 | 78.29 | 77.13 | 77.62 | 213,335 | +0.59(+0.76%) |
Feb 24, 2023 | 75.01 | 77.15 | 74.68 | 77.03 | 301,052 | +0.58(+0.76%) |
Feb 23, 2023 | 76.48 | 77.44 | 75.67 | 76.45 | 276,706 | +0.70(+0.93%) |
Feb 22, 2023 | 75.58 | 76.53 | 75.42 | 75.75 | 282,520 | +0.48(+0.63%) |
Feb 21, 2023 | 76.77 | 77.59 | 74.82 | 75.27 | 356,495 | -2.58(-3.32%) |
Feb 17, 2023 | 77.75 | 79.58 | 77.36 | 77.85 | 430,843 | +0.20(+0.26%) |
Feb 16, 2023 | 75.17 | 78.78 | 74.67 | 77.65 | 430,903 | +0.52(+0.67%) |
Feb 15, 2023 | 75.89 | 77.66 | 75.63 | 77.13 | 404,483 | +0.61(+0.80%) |
Feb 14, 2023 | 75.97 | 77.39 | 75.27 | 76.52 | 426,618 | -0.19(-0.24%) |
Feb 13, 2023 | 74.02 | 76.70 | 73.33 | 76.70 | 489,842 | +4.60(+6.38%) |
Feb 10, 2023 | 70.52 | 72.93 | 68.49 | 72.11 | 512,399 | +1.31(+1.86%) |
Feb 09, 2023 | 72.11 | 72.59 | 69.77 | 70.79 | 341,772 | -0.56(-0.79%) |
Feb 08, 2023 | 71.59 | 72.36 | 70.98 | 71.36 | 326,743 | -1.25(-1.72%) |
Feb 07, 2023 | 72.16 | 72.99 | 71.33 | 72.60 | 373,166 | -0.16(-0.21%) |
Feb 06, 2023 | 73.54 | 74.30 | 71.80 | 72.76 | 253,748 | -1.23(-1.66%) |
Feb 03, 2023 | 74.62 | 75.88 | 73.89 | 73.99 | 425,829 | -1.36(-1.81%) |
Feb 02, 2023 | 74.79 | 75.58 | 73.90 | 75.35 | 316,791 | +0.65(+0.87%) |