Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.73 | 70.94 | 70.23 | 70.85 | 32,468 | +0.59(+0.84%) |
Apr 27, 2023 | 69.71 | 70.32 | 69.30 | 70.26 | 49,032 | +0.63(+0.91%) |
Apr 26, 2023 | 70.40 | 70.57 | 69.45 | 69.63 | 26,046 | -0.81(-1.15%) |
Apr 25, 2023 | 71.91 | 71.94 | 70.37 | 70.44 | 32,514 | -2.24(-3.08%) |
Apr 24, 2023 | 72.78 | 73.09 | 72.27 | 72.68 | 45,134 | -0.17(-0.23%) |
Apr 21, 2023 | 72.97 | 72.98 | 72.23 | 72.85 | 81,431 | +0.01(+0.01%) |
Apr 20, 2023 | 72.49 | 73.16 | 72.49 | 72.84 | 75,326 | -0.16(-0.22%) |
Apr 19, 2023 | 72.65 | 73.11 | 72.38 | 72.99 | 25,577 | -0.04(-0.05%) |
Apr 18, 2023 | 72.78 | 73.17 | 72.71 | 73.03 | 47,783 | +0.42(+0.58%) |
Apr 17, 2023 | 72.09 | 72.65 | 72.08 | 72.61 | 39,000 | +0.66(+0.92%) |
Apr 14, 2023 | 72.43 | 72.51 | 71.38 | 71.95 | 43,855 | -0.37(-0.52%) |
Apr 13, 2023 | 71.89 | 72.59 | 71.89 | 72.32 | 70,089 | +0.62(+0.87%) |
Apr 12, 2023 | 72.40 | 72.43 | 71.63 | 71.70 | 58,300 | -0.12(-0.16%) |
Apr 11, 2023 | 71.77 | 72.39 | 71.58 | 71.82 | 36,385 | +0.63(+0.89%) |
Apr 10, 2023 | 69.63 | 71.25 | 69.63 | 71.19 | 143,916 | +1.37(+1.96%) |
Apr 06, 2023 | 69.66 | 70.06 | 69.27 | 69.82 | 55,543 | -0.05(-0.07%) |
Apr 05, 2023 | 70.37 | 70.38 | 69.24 | 69.87 | 203,102 | -0.91(-1.28%) |
Apr 04, 2023 | 72.49 | 72.49 | 70.53 | 70.78 | 46,118 | -1.74(-2.41%) |
Apr 03, 2023 | 72.54 | 72.79 | 71.73 | 72.52 | 124,636 | -0.08(-0.11%) |
Mar 31, 2023 | 71.94 | 72.60 | 71.94 | 72.60 | 170,345 | +1.24(+1.74%) |
Mar 30, 2023 | 71.93 | 72.19 | 71.08 | 71.36 | 225,191 | -0.31(-0.43%) |
Mar 29, 2023 | 71.61 | 71.70 | 71.24 | 71.66 | 153,705 | +0.82(+1.15%) |
Mar 28, 2023 | 70.73 | 71.18 | 70.73 | 70.84 | 82,165 | -0.04(-0.06%) |
Mar 27, 2023 | 70.86 | 71.14 | 70.15 | 70.88 | 92,422 | +1.01(+1.44%) |
Mar 24, 2023 | 68.84 | 70.06 | 68.30 | 69.88 | 148,348 | +0.24(+0.34%) |
Mar 23, 2023 | 70.61 | 71.17 | 68.93 | 69.64 | 122,746 | -0.19(-0.27%) |
Mar 22, 2023 | 71.55 | 71.65 | 69.79 | 69.83 | 107,310 | -1.78(-2.49%) |
Mar 21, 2023 | 71.61 | 72.18 | 71.28 | 71.61 | 82,593 | +1.29(+1.83%) |
Mar 20, 2023 | 69.75 | 70.90 | 69.75 | 70.32 | 296,705 | +0.91(+1.32%) |
Mar 17, 2023 | 70.79 | 70.79 | 69.04 | 69.41 | 30,350 | -1.80(-2.53%) |
Mar 16, 2023 | 69.28 | 71.54 | 68.93 | 71.21 | 94,029 | +1.29(+1.84%) |
Mar 15, 2023 | 70.27 | 70.47 | 68.80 | 69.92 | 42,617 | -2.15(-2.98%) |
Mar 14, 2023 | 72.24 | 72.90 | 71.26 | 72.07 | 87,702 | +1.61(+2.29%) |
Mar 13, 2023 | 70.59 | 71.58 | 70.03 | 70.45 | 229,647 | -0.76(-1.06%) |
Mar 10, 2023 | 73.85 | 73.85 | 70.86 | 71.21 | 97,779 | -2.87(-3.87%) |
Mar 09, 2023 | 75.97 | 75.97 | 74.01 | 74.08 | 329,088 | -1.87(-2.46%) |
Mar 08, 2023 | 75.70 | 76.16 | 75.32 | 75.95 | 241,364 | +0.23(+0.30%) |
Mar 07, 2023 | 76.36 | 76.36 | 75.56 | 75.72 | 190,046 | -0.46(-0.61%) |
Mar 06, 2023 | 77.60 | 77.60 | 75.76 | 76.19 | 112,218 | -1.29(-1.67%) |
Mar 03, 2023 | 76.94 | 77.67 | 76.17 | 77.48 | 130,245 | +0.97(+1.27%) |
Mar 02, 2023 | 76.19 | 76.58 | 75.39 | 76.50 | 20,791 | +0.10(+0.13%) |
Mar 01, 2023 | 76.59 | 76.63 | 76.01 | 76.40 | 24,520 | +0.55(+0.73%) |
Feb 28, 2023 | 75.71 | 76.29 | 75.71 | 75.85 | 8,310 | +0.20(+0.26%) |
Feb 27, 2023 | 75.84 | 75.87 | 75.42 | 75.65 | 4,452 | +0.62(+0.83%) |
Feb 24, 2023 | 74.59 | 75.18 | 74.39 | 75.03 | 28,893 | -0.52(-0.69%) |
Feb 23, 2023 | 75.67 | 75.91 | 74.73 | 75.56 | 14,325 | +0.72(+0.96%) |
Feb 22, 2023 | 74.99 | 75.20 | 74.46 | 74.84 | 5,225 | -0.03(-0.04%) |
Feb 21, 2023 | 76.67 | 76.71 | 74.81 | 74.87 | 7,375 | -2.67(-3.44%) |
Feb 17, 2023 | 77.02 | 77.55 | 77.02 | 77.53 | 15,203 | +0.11(+0.14%) |
Feb 16, 2023 | 76.51 | 77.99 | 76.51 | 77.43 | 9,840 | -0.15(-0.19%) |
Feb 15, 2023 | 76.16 | 77.60 | 76.03 | 77.57 | 77,674 | +0.73(+0.95%) |
Feb 14, 2023 | 77.06 | 77.34 | 76.09 | 76.85 | 13,822 | -0.21(-0.27%) |
Feb 13, 2023 | 76.58 | 77.15 | 76.52 | 77.05 | 9,632 | +0.73(+0.95%) |
Feb 10, 2023 | 76.14 | 76.34 | 75.89 | 76.32 | 10,190 | +0.19(+0.25%) |
Feb 09, 2023 | 77.56 | 77.70 | 76.13 | 76.13 | 14,799 | -0.69(-0.90%) |
Feb 08, 2023 | 77.76 | 77.84 | 76.83 | 76.83 | 9,804 | -1.29(-1.65%) |
Feb 07, 2023 | 77.30 | 78.13 | 76.67 | 78.12 | 15,944 | +0.94(+1.22%) |
Feb 06, 2023 | 77.46 | 77.63 | 76.96 | 77.17 | 46,070 | -0.88(-1.13%) |
Feb 03, 2023 | 77.16 | 78.84 | 77.16 | 78.06 | 318,000 | +0.07(+0.09%) |
Feb 02, 2023 | 77.69 | 78.16 | 76.99 | 77.99 | 36,451 | +0.93(+1.20%) |