Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.94 | 67.48 | 65.80 | 66.64 | 502,823 | +0.31(+0.47%) |
Apr 27, 2023 | 65.99 | 67.34 | 65.94 | 66.33 | 408,107 | +0.71(+1.08%) |
Apr 26, 2023 | 65.28 | 66.74 | 65.15 | 65.62 | 397,325 | +0.66(+1.02%) |
Apr 25, 2023 | 66.58 | 67.10 | 64.86 | 64.96 | 705,823 | -2.83(-4.17%) |
Apr 24, 2023 | 68.39 | 69.08 | 67.69 | 67.78 | 553,159 | -0.81(-1.18%) |
Apr 21, 2023 | 68.54 | 68.89 | 67.91 | 68.59 | 499,377 | -0.33(-0.48%) |
Apr 20, 2023 | 69.21 | 71.24 | 68.22 | 68.92 | 1,168,958 | -2.95(-4.11%) |
Apr 19, 2023 | 70.40 | 73.13 | 69.64 | 71.88 | 934,852 | +1.94(+2.77%) |
Apr 18, 2023 | 71.85 | 71.85 | 69.64 | 69.94 | 590,465 | -1.92(-2.67%) |
Apr 17, 2023 | 69.71 | 72.21 | 69.10 | 71.86 | 447,057 | +1.43(+2.03%) |
Apr 14, 2023 | 72.61 | 72.70 | 69.33 | 70.43 | 629,754 | -0.61(-0.86%) |
Apr 13, 2023 | 69.24 | 71.26 | 68.35 | 71.04 | 536,035 | +1.89(+2.73%) |
Apr 12, 2023 | 70.34 | 70.39 | 68.03 | 69.15 | 527,230 | -0.43(-0.62%) |
Apr 11, 2023 | 69.33 | 69.89 | 68.81 | 69.58 | 377,779 | +0.32(+0.46%) |
Apr 10, 2023 | 68.51 | 69.85 | 67.90 | 69.26 | 497,112 | +0.00(+0.00%) |
Apr 06, 2023 | 68.28 | 69.35 | 67.91 | 69.26 | 441,245 | +0.90(+1.31%) |
Apr 05, 2023 | 67.29 | 68.50 | 66.93 | 68.36 | 512,452 | -0.28(-0.41%) |
Apr 04, 2023 | 70.57 | 70.57 | 67.14 | 68.64 | 373,393 | -1.50(-2.14%) |
Apr 03, 2023 | 71.39 | 71.64 | 69.86 | 70.14 | 378,896 | -0.96(-1.36%) |
Mar 31, 2023 | 71.10 | 71.67 | 70.27 | 71.11 | 560,743 | +0.82(+1.16%) |
Mar 30, 2023 | 71.74 | 71.74 | 69.91 | 70.29 | 472,988 | -0.48(-0.67%) |
Mar 29, 2023 | 71.32 | 71.45 | 69.74 | 70.77 | 487,906 | +0.64(+0.92%) |
Mar 28, 2023 | 69.67 | 70.92 | 68.94 | 70.12 | 493,111 | +0.28(+0.40%) |
Mar 27, 2023 | 71.71 | 71.72 | 69.03 | 69.84 | 593,972 | +0.73(+1.06%) |
Mar 24, 2023 | 65.69 | 69.24 | 65.69 | 69.11 | 766,144 | +1.22(+1.79%) |
Mar 23, 2023 | 71.66 | 72.01 | 67.40 | 67.89 | 878,447 | -2.95(-4.17%) |
Mar 22, 2023 | 75.18 | 75.18 | 70.63 | 70.84 | 859,820 | -4.19(-5.59%) |
Mar 21, 2023 | 74.46 | 76.02 | 73.23 | 75.04 | 973,189 | +3.73(+5.24%) |
Mar 20, 2023 | 72.69 | 74.19 | 70.51 | 71.30 | 843,356 | +0.90(+1.27%) |
Mar 17, 2023 | 74.26 | 74.99 | 69.93 | 70.41 | 1,637,121 | -5.04(-6.68%) |
Mar 16, 2023 | 68.64 | 75.72 | 68.25 | 75.45 | 2,301,794 | +5.87(+8.43%) |
Mar 15, 2023 | 70.20 | 71.60 | 67.80 | 69.58 | 1,281,368 | -3.50(-4.79%) |
Mar 14, 2023 | 74.08 | 77.47 | 72.33 | 73.08 | 1,594,646 | +3.82(+5.52%) |
Mar 13, 2023 | 71.92 | 72.67 | 56.03 | 69.26 | 2,482,133 | -8.84(-11.32%) |
Mar 10, 2023 | 78.15 | 80.47 | 75.87 | 78.10 | 1,162,943 | -1.86(-2.33%) |
Mar 09, 2023 | 83.94 | 84.09 | 79.74 | 79.96 | 729,744 | -4.86(-5.73%) |
Mar 08, 2023 | 85.93 | 86.94 | 84.20 | 84.82 | 398,476 | -0.95(-1.10%) |
Mar 07, 2023 | 88.80 | 88.80 | 85.69 | 85.77 | 372,073 | -3.46(-3.88%) |
Mar 06, 2023 | 88.72 | 89.85 | 88.66 | 89.23 | 767,860 | +0.10(+0.11%) |
Mar 03, 2023 | 88.71 | 89.27 | 87.84 | 89.13 | 312,770 | +0.64(+0.73%) |
Mar 02, 2023 | 89.47 | 89.47 | 87.85 | 88.49 | 373,659 | -1.35(-1.51%) |
Mar 01, 2023 | 89.31 | 90.33 | 88.71 | 89.84 | 347,568 | +0.04(+0.04%) |
Feb 28, 2023 | 91.11 | 91.63 | 88.89 | 89.80 | 734,250 | -1.27(-1.39%) |
Feb 27, 2023 | 91.05 | 91.63 | 90.37 | 91.07 | 296,593 | +0.57(+0.62%) |
Feb 24, 2023 | 88.78 | 90.55 | 88.49 | 90.51 | 383,377 | +1.29(+1.44%) |
Feb 23, 2023 | 89.31 | 90.18 | 87.26 | 89.22 | 201,416 | +0.22(+0.25%) |
Feb 22, 2023 | 89.03 | 89.50 | 88.39 | 88.99 | 290,882 | -0.23(-0.26%) |
Feb 21, 2023 | 90.20 | 90.20 | 88.58 | 89.23 | 263,707 | -0.97(-1.08%) |
Feb 17, 2023 | 89.35 | 90.51 | 89.08 | 90.20 | 201,554 | +0.51(+0.57%) |
Feb 16, 2023 | 89.71 | 90.54 | 89.16 | 89.70 | 271,995 | -0.62(-0.69%) |
Feb 15, 2023 | 89.40 | 90.61 | 89.22 | 90.32 | 249,634 | +0.00(+0.00%) |
Feb 14, 2023 | 90.78 | 92.81 | 89.69 | 90.32 | 225,830 | -0.76(-0.83%) |
Feb 13, 2023 | 91.18 | 91.32 | 90.53 | 91.08 | 458,470 | -0.20(-0.22%) |
Feb 10, 2023 | 91.12 | 91.88 | 90.58 | 91.28 | 479,710 | +0.17(+0.18%) |
Feb 09, 2023 | 92.21 | 92.60 | 91.01 | 91.12 | 442,327 | -0.91(-0.99%) |
Feb 08, 2023 | 92.84 | 92.98 | 91.68 | 92.03 | 380,365 | -0.82(-0.88%) |
Feb 07, 2023 | 91.78 | 93.16 | 91.40 | 92.84 | 314,246 | +0.70(+0.76%) |
Feb 06, 2023 | 92.22 | 92.89 | 91.45 | 92.15 | 633,316 | +0.06(+0.06%) |
Feb 03, 2023 | 90.38 | 92.13 | 90.24 | 92.09 | 512,179 | +1.43(+1.57%) |
Feb 02, 2023 | 90.42 | 90.70 | 89.14 | 90.66 | 488,703 | +0.45(+0.49%) |