Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.66 | 77.89 | 76.94 | 77.71 | 9,825,600 | +0.10(+0.13%) |
Apr 27, 2023 | 77.17 | 77.86 | 76.82 | 77.61 | 12,145,121 | +0.80(+1.04%) |
Apr 26, 2023 | 79.10 | 79.77 | 76.50 | 76.81 | 50,328,144 | -9.93(-11.45%) |
Apr 25, 2023 | 85.91 | 87.01 | 85.56 | 86.74 | 13,423,788 | +0.65(+0.76%) |
Apr 24, 2023 | 85.25 | 86.25 | 85.08 | 86.09 | 8,153,865 | +0.56(+0.65%) |
Apr 21, 2023 | 85.70 | 85.94 | 85.44 | 85.53 | 5,611,882 | -0.04(-0.05%) |
Apr 20, 2023 | 85.66 | 86.12 | 85.49 | 85.57 | 7,165,342 | +0.05(+0.06%) |
Apr 19, 2023 | 85.41 | 85.75 | 85.40 | 85.52 | 5,250,924 | -0.03(-0.04%) |
Apr 18, 2023 | 85.60 | 85.86 | 85.33 | 85.55 | 4,999,305 | +0.05(+0.06%) |
Apr 17, 2023 | 85.08 | 85.53 | 84.62 | 85.50 | 4,584,594 | +0.23(+0.27%) |
Apr 14, 2023 | 85.28 | 85.64 | 85.06 | 85.27 | 3,539,578 | -0.31(-0.36%) |
Apr 13, 2023 | 85.37 | 85.78 | 85.26 | 85.58 | 5,447,215 | +0.63(+0.74%) |
Apr 12, 2023 | 85.28 | 85.50 | 84.87 | 84.95 | 7,107,854 | -0.14(-0.16%) |
Apr 11, 2023 | 85.26 | 85.68 | 84.99 | 85.09 | 8,327,541 | -0.39(-0.46%) |
Apr 10, 2023 | 85.24 | 85.60 | 84.96 | 85.48 | 4,948,729 | +0.26(+0.31%) |
Apr 06, 2023 | 85.50 | 85.65 | 85.18 | 85.22 | 6,623,777 | -0.16(-0.19%) |
Apr 05, 2023 | 85.20 | 85.88 | 84.91 | 85.38 | 7,538,701 | +0.23(+0.27%) |
Apr 04, 2023 | 85.13 | 85.57 | 85.01 | 85.15 | 7,712,439 | -0.18(-0.21%) |
Apr 03, 2023 | 85.41 | 85.67 | 84.46 | 85.33 | 6,474,380 | -0.26(-0.30%) |
Mar 31, 2023 | 84.95 | 85.74 | 84.70 | 85.59 | 5,235,104 | +0.70(+0.82%) |
Mar 30, 2023 | 84.75 | 85.10 | 84.62 | 84.89 | 5,052,582 | +0.34(+0.40%) |
Mar 29, 2023 | 84.39 | 84.60 | 84.15 | 84.55 | 6,681,502 | +0.20(+0.24%) |
Mar 28, 2023 | 84.50 | 84.75 | 84.04 | 84.35 | 5,446,496 | -0.01(-0.01%) |
Mar 27, 2023 | 84.12 | 84.93 | 84.08 | 84.36 | 7,290,229 | -0.03(-0.04%) |
Mar 24, 2023 | 84.84 | 85.72 | 83.32 | 84.39 | 24,513,532 | +4.71(+5.91%) |
Mar 23, 2023 | 79.57 | 80.20 | 79.25 | 79.68 | 4,282,854 | +1.04(+1.32%) |
Mar 22, 2023 | 79.50 | 79.99 | 78.62 | 78.64 | 3,595,518 | -1.11(-1.39%) |
Mar 21, 2023 | 79.51 | 80.01 | 79.45 | 79.75 | 5,403,065 | +0.41(+0.52%) |
Mar 20, 2023 | 79.16 | 79.49 | 77.50 | 79.34 | 6,440,252 | +0.35(+0.44%) |
Mar 17, 2023 | 80.21 | 80.28 | 78.78 | 78.99 | 9,410,600 | -0.88(-1.10%) |
Mar 16, 2023 | 78.86 | 80.39 | 78.83 | 79.87 | 4,883,468 | +0.61(+0.77%) |
Mar 15, 2023 | 78.94 | 79.28 | 78.56 | 79.26 | 7,151,428 | +0.17(+0.21%) |
Mar 14, 2023 | 78.33 | 79.47 | 78.24 | 79.09 | 5,428,612 | +0.95(+1.22%) |
Mar 13, 2023 | 77.94 | 78.98 | 77.36 | 78.14 | 5,732,877 | +0.17(+0.22%) |
Mar 10, 2023 | 78.43 | 78.54 | 77.23 | 77.97 | 5,299,519 | -0.40(-0.51%) |
Mar 09, 2023 | 79.83 | 79.83 | 78.11 | 78.37 | 4,771,603 | -1.11(-1.40%) |
Mar 08, 2023 | 79.30 | 79.70 | 79.06 | 79.48 | 4,288,051 | +0.22(+0.28%) |
Mar 07, 2023 | 79.61 | 80.25 | 79.14 | 79.26 | 5,331,420 | -0.37(-0.46%) |
Mar 06, 2023 | 79.67 | 79.97 | 79.22 | 79.63 | 4,544,146 | +0.24(+0.30%) |
Mar 03, 2023 | 78.43 | 79.60 | 78.13 | 79.39 | 9,129,337 | +1.68(+2.16%) |
Mar 02, 2023 | 76.47 | 77.92 | 75.94 | 77.71 | 8,166,827 | +1.99(+2.63%) |
Mar 01, 2023 | 76.16 | 76.48 | 75.64 | 75.72 | 4,284,329 | -0.53(-0.70%) |
Feb 28, 2023 | 76.74 | 76.74 | 76.06 | 76.25 | 4,426,653 | -0.49(-0.64%) |
Feb 27, 2023 | 77.07 | 77.16 | 76.32 | 76.74 | 3,909,057 | -0.08(-0.10%) |
Feb 24, 2023 | 76.67 | 76.90 | 76.47 | 76.82 | 3,903,894 | -0.25(-0.32%) |
Feb 23, 2023 | 77.16 | 77.25 | 76.64 | 77.07 | 4,018,650 | -0.05(-0.06%) |
Feb 22, 2023 | 77.28 | 77.50 | 77.00 | 77.12 | 3,941,653 | +0.12(+0.16%) |
Feb 21, 2023 | 77.45 | 77.59 | 76.00 | 77.00 | 6,890,365 | -0.57(-0.73%) |
Feb 17, 2023 | 77.11 | 77.57 | 76.83 | 77.57 | 5,364,781 | +0.06(+0.08%) |
Feb 16, 2023 | 77.40 | 77.87 | 76.76 | 77.51 | 4,922,628 | -0.19(-0.24%) |
Feb 15, 2023 | 76.33 | 77.95 | 75.85 | 77.70 | 6,796,224 | +0.92(+1.20%) |
Feb 14, 2023 | 76.78 | 77.16 | 76.02 | 76.78 | 6,102,832 | +0.19(+0.25%) |
Feb 13, 2023 | 75.88 | 76.92 | 75.65 | 76.59 | 5,373,154 | +1.14(+1.51%) |
Feb 10, 2023 | 75.47 | 76.39 | 75.12 | 75.45 | 6,922,074 | +0.19(+0.25%) |
Feb 09, 2023 | 73.55 | 75.63 | 73.48 | 75.26 | 12,592,079 | +2.37(+3.25%) |
Feb 08, 2023 | 73.00 | 74.75 | 72.45 | 72.89 | 26,720,612 | -2.71(-3.58%) |
Feb 07, 2023 | 74.65 | 75.97 | 74.14 | 75.60 | 14,872,718 | +4.02(+5.62%) |
Feb 06, 2023 | 73.75 | 73.84 | 71.40 | 71.58 | 13,378,233 | -3.66(-4.86%) |
Feb 03, 2023 | 76.64 | 76.78 | 75.03 | 75.24 | 5,781,057 | -1.87(-2.43%) |
Feb 02, 2023 | 76.50 | 77.39 | 76.07 | 77.11 | 4,694,006 | +0.41(+0.53%) |