Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.90 | 80.32 | 77.60 | 79.74 | 1,485,801 | +2.24(+2.89%) |
Apr 27, 2023 | 76.51 | 78.12 | 76.06 | 77.50 | 1,235,466 | +0.99(+1.30%) |
Apr 26, 2023 | 76.20 | 76.93 | 75.06 | 76.51 | 1,373,486 | -0.47(-0.61%) |
Apr 25, 2023 | 78.65 | 78.67 | 76.53 | 76.98 | 1,329,151 | -2.56(-3.21%) |
Apr 24, 2023 | 78.19 | 79.80 | 77.83 | 79.54 | 1,053,487 | +1.56(+2.00%) |
Apr 21, 2023 | 78.04 | 78.04 | 77.06 | 77.98 | 1,136,342 | -0.14(-0.19%) |
Apr 20, 2023 | 77.42 | 78.13 | 76.93 | 78.12 | 1,111,236 | +0.07(+0.09%) |
Apr 19, 2023 | 77.16 | 78.46 | 76.85 | 78.05 | 792,469 | -0.41(-0.53%) |
Apr 18, 2023 | 78.65 | 79.08 | 77.81 | 78.47 | 964,570 | -0.22(-0.28%) |
Apr 17, 2023 | 79.09 | 79.27 | 78.30 | 78.69 | 1,457,994 | +0.59(+0.75%) |
Apr 14, 2023 | 77.67 | 78.38 | 77.50 | 78.10 | 2,081,101 | +0.43(+0.56%) |
Apr 13, 2023 | 75.85 | 78.01 | 75.82 | 77.67 | 1,847,457 | +1.40(+1.83%) |
Apr 12, 2023 | 76.43 | 77.17 | 75.82 | 76.27 | 1,299,133 | +0.17(+0.23%) |
Apr 11, 2023 | 74.81 | 76.12 | 74.52 | 76.10 | 1,578,935 | +1.31(+1.75%) |
Apr 10, 2023 | 73.42 | 76.05 | 73.28 | 74.78 | 1,504,382 | +2.18(+3.00%) |
Apr 06, 2023 | 73.66 | 73.84 | 72.30 | 72.61 | 877,729 | -1.39(-1.88%) |
Apr 05, 2023 | 74.24 | 74.85 | 72.80 | 73.99 | 1,343,644 | +0.40(+0.54%) |
Apr 04, 2023 | 74.52 | 74.73 | 72.34 | 73.60 | 1,473,873 | -0.54(-0.73%) |
Apr 03, 2023 | 75.18 | 76.19 | 72.96 | 74.14 | 1,448,694 | +0.80(+1.09%) |
Mar 31, 2023 | 73.03 | 73.96 | 72.67 | 73.34 | 915,574 | +1.02(+1.41%) |
Mar 30, 2023 | 72.98 | 73.06 | 71.81 | 72.32 | 996,812 | -0.13(-0.17%) |
Mar 29, 2023 | 73.62 | 73.62 | 72.27 | 72.44 | 1,105,290 | -0.66(-0.90%) |
Mar 28, 2023 | 72.34 | 74.30 | 72.16 | 73.10 | 1,010,293 | +0.40(+0.54%) |
Mar 27, 2023 | 71.80 | 73.46 | 70.92 | 72.70 | 1,270,847 | +1.04(+1.45%) |
Mar 24, 2023 | 69.99 | 72.43 | 69.61 | 71.66 | 1,621,058 | +1.11(+1.57%) |
Mar 23, 2023 | 71.47 | 72.10 | 69.66 | 70.55 | 1,848,939 | -0.63(-0.88%) |
Mar 22, 2023 | 72.34 | 72.74 | 70.99 | 71.18 | 1,221,722 | -1.10(-1.52%) |
Mar 21, 2023 | 72.01 | 73.08 | 70.91 | 72.28 | 1,327,078 | +1.16(+1.63%) |
Mar 20, 2023 | 69.64 | 72.10 | 69.37 | 71.12 | 1,716,153 | +1.61(+2.32%) |
Mar 17, 2023 | 69.72 | 70.27 | 68.51 | 69.51 | 2,840,328 | -1.14(-1.61%) |
Mar 16, 2023 | 67.53 | 70.93 | 67.20 | 70.65 | 1,984,253 | +1.53(+2.22%) |
Mar 15, 2023 | 68.99 | 70.19 | 67.27 | 69.11 | 2,484,195 | -2.95(-4.10%) |
Mar 14, 2023 | 71.85 | 73.80 | 70.99 | 72.06 | 1,010,249 | +0.44(+0.62%) |
Mar 13, 2023 | 70.61 | 73.05 | 69.71 | 71.62 | 1,369,796 | -0.89(-1.22%) |
Mar 10, 2023 | 73.68 | 74.63 | 71.96 | 72.51 | 1,239,524 | -1.30(-1.76%) |
Mar 09, 2023 | 75.95 | 76.83 | 73.78 | 73.81 | 1,104,930 | -1.83(-2.42%) |
Mar 08, 2023 | 75.95 | 77.25 | 74.86 | 75.64 | 1,550,372 | -0.71(-0.93%) |
Mar 07, 2023 | 76.42 | 77.13 | 75.80 | 76.36 | 1,321,572 | -0.30(-0.39%) |
Mar 06, 2023 | 78.14 | 78.63 | 75.87 | 76.66 | 2,683,813 | -3.28(-4.10%) |
Mar 03, 2023 | 76.45 | 80.02 | 76.45 | 79.94 | 1,886,468 | +1.98(+2.55%) |
Mar 02, 2023 | 77.26 | 78.22 | 76.54 | 77.95 | 1,484,028 | +0.70(+0.91%) |
Mar 01, 2023 | 76.07 | 77.86 | 75.03 | 77.25 | 1,629,372 | +0.50(+0.66%) |
Feb 28, 2023 | 78.31 | 78.58 | 75.51 | 76.74 | 2,329,369 | -1.06(-1.37%) |
Feb 27, 2023 | 81.68 | 82.23 | 77.35 | 77.81 | 2,093,196 | -3.30(-4.06%) |
Feb 24, 2023 | 76.73 | 81.29 | 76.31 | 81.10 | 2,741,585 | +4.25(+5.54%) |
Feb 23, 2023 | 76.92 | 78.27 | 75.48 | 76.85 | 2,183,080 | +1.16(+1.53%) |
Feb 22, 2023 | 76.45 | 77.04 | 74.01 | 75.69 | 3,112,174 | +1.58(+2.13%) |
Feb 21, 2023 | 75.42 | 75.81 | 73.29 | 74.11 | 2,589,010 | -1.95(-2.56%) |
Feb 17, 2023 | 78.16 | 78.45 | 75.59 | 76.06 | 1,867,790 | -3.63(-4.55%) |
Feb 16, 2023 | 79.25 | 81.10 | 78.54 | 79.69 | 1,792,306 | +0.71(+0.90%) |
Feb 15, 2023 | 78.88 | 79.67 | 78.07 | 78.98 | 1,171,950 | -0.67(-0.85%) |
Feb 14, 2023 | 79.34 | 80.29 | 78.58 | 79.65 | 908,019 | +0.38(+0.48%) |
Feb 13, 2023 | 78.50 | 79.76 | 77.99 | 79.27 | 1,145,522 | -0.35(-0.44%) |
Feb 10, 2023 | 79.09 | 79.69 | 77.64 | 79.62 | 1,791,600 | +1.58(+2.02%) |
Feb 09, 2023 | 78.08 | 78.97 | 77.11 | 78.05 | 1,565,632 | +0.19(+0.24%) |
Feb 08, 2023 | 80.72 | 81.45 | 77.16 | 77.86 | 2,176,681 | -2.95(-3.65%) |
Feb 07, 2023 | 79.02 | 80.88 | 78.64 | 80.81 | 1,661,457 | +2.12(+2.69%) |
Feb 06, 2023 | 80.34 | 80.75 | 78.16 | 78.69 | 1,260,434 | -1.65(-2.06%) |
Feb 03, 2023 | 81.44 | 82.48 | 79.77 | 80.34 | 1,846,498 | -0.84(-1.03%) |
Feb 02, 2023 | 80.11 | 81.56 | 79.30 | 81.18 | 1,973,431 | +1.61(+2.03%) |