Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 76.09 | 76.66 | 75.50 | 76.59 | 2,257,276 | +0.64(+0.85%) |
Apr 27, 2023 | 75.47 | 76.43 | 75.18 | 75.95 | 1,885,474 | +0.88(+1.17%) |
Apr 26, 2023 | 75.71 | 76.16 | 74.67 | 75.06 | 3,158,790 | -1.06(-1.39%) |
Apr 25, 2023 | 75.84 | 76.33 | 75.05 | 76.12 | 1,740,838 | -0.36(-0.47%) |
Apr 24, 2023 | 75.63 | 76.52 | 74.81 | 76.48 | 1,105,902 | +0.73(+0.97%) |
Apr 21, 2023 | 76.02 | 76.16 | 75.16 | 75.75 | 1,420,150 | +0.08(+0.10%) |
Apr 20, 2023 | 73.96 | 75.77 | 73.91 | 75.67 | 1,947,289 | +1.70(+2.30%) |
Apr 19, 2023 | 74.18 | 74.61 | 73.72 | 73.97 | 1,050,297 | +0.27(+0.36%) |
Apr 18, 2023 | 74.55 | 75.15 | 73.39 | 73.70 | 1,248,327 | -0.55(-0.75%) |
Apr 17, 2023 | 75.78 | 76.02 | 73.88 | 74.25 | 1,104,593 | -1.38(-1.82%) |
Apr 14, 2023 | 75.52 | 75.83 | 74.71 | 75.63 | 1,342,518 | -0.70(-0.92%) |
Apr 13, 2023 | 75.89 | 76.78 | 75.37 | 76.33 | 1,338,728 | +0.33(+0.43%) |
Apr 12, 2023 | 77.11 | 77.13 | 75.86 | 76.01 | 1,183,458 | -0.60(-0.79%) |
Apr 11, 2023 | 76.95 | 76.99 | 76.37 | 76.61 | 1,386,052 | +0.09(+0.12%) |
Apr 10, 2023 | 75.73 | 76.56 | 75.07 | 76.52 | 1,501,185 | +0.37(+0.48%) |
Apr 06, 2023 | 75.81 | 76.17 | 75.36 | 76.15 | 1,235,947 | +0.46(+0.60%) |
Apr 05, 2023 | 75.08 | 76.31 | 74.89 | 75.70 | 1,217,573 | +0.47(+0.62%) |
Apr 04, 2023 | 75.87 | 76.16 | 74.33 | 75.23 | 1,330,110 | -0.58(-0.77%) |
Apr 03, 2023 | 77.18 | 77.73 | 75.68 | 75.82 | 1,914,995 | -1.86(-2.39%) |
Mar 31, 2023 | 76.02 | 77.78 | 75.93 | 77.68 | 3,016,020 | +1.66(+2.19%) |
Mar 30, 2023 | 75.89 | 76.63 | 75.20 | 76.02 | 1,756,219 | +0.94(+1.25%) |
Mar 29, 2023 | 75.49 | 75.76 | 74.63 | 75.07 | 2,323,885 | +0.36(+0.48%) |
Mar 28, 2023 | 74.28 | 76.01 | 74.07 | 74.72 | 1,770,934 | +0.24(+0.32%) |
Mar 27, 2023 | 72.67 | 74.63 | 72.67 | 74.48 | 3,259,631 | +1.81(+2.49%) |
Mar 24, 2023 | 71.80 | 72.75 | 70.41 | 72.67 | 2,806,587 | +0.04(+0.05%) |
Mar 23, 2023 | 73.89 | 74.34 | 72.01 | 72.63 | 1,672,912 | -1.01(-1.37%) |
Mar 22, 2023 | 75.47 | 75.53 | 73.62 | 73.64 | 1,883,107 | -2.08(-2.74%) |
Mar 21, 2023 | 76.77 | 77.29 | 75.17 | 75.72 | 2,067,316 | -0.47(-0.62%) |
Mar 20, 2023 | 76.25 | 77.61 | 76.10 | 76.19 | 1,646,769 | +0.23(+0.30%) |
Mar 17, 2023 | 76.91 | 77.64 | 75.19 | 75.97 | 3,937,876 | -1.64(-2.12%) |
Mar 16, 2023 | 75.82 | 78.21 | 75.23 | 77.61 | 1,987,261 | +1.09(+1.42%) |
Mar 15, 2023 | 76.48 | 77.06 | 75.55 | 76.52 | 1,977,715 | -0.59(-0.77%) |
Mar 14, 2023 | 76.69 | 78.27 | 76.69 | 77.11 | 2,165,496 | +0.82(+1.08%) |
Mar 13, 2023 | 76.12 | 77.78 | 75.69 | 76.29 | 3,317,670 | -0.45(-0.58%) |
Mar 10, 2023 | 78.36 | 78.94 | 76.43 | 76.74 | 2,926,364 | -1.08(-1.39%) |
Mar 09, 2023 | 77.22 | 79.35 | 77.22 | 77.82 | 3,143,476 | +0.56(+0.73%) |
Mar 08, 2023 | 76.94 | 77.63 | 76.29 | 77.25 | 1,274,923 | +0.17(+0.22%) |
Mar 07, 2023 | 78.24 | 78.24 | 76.51 | 77.08 | 2,227,243 | -0.89(-1.14%) |
Mar 06, 2023 | 77.54 | 78.05 | 76.54 | 77.97 | 2,319,285 | -0.18(-0.23%) |
Mar 03, 2023 | 75.43 | 78.37 | 75.20 | 78.15 | 2,329,166 | +2.77(+3.68%) |
Mar 02, 2023 | 73.35 | 75.93 | 73.22 | 75.38 | 2,005,757 | +1.81(+2.46%) |
Mar 01, 2023 | 73.35 | 74.60 | 72.07 | 73.57 | 2,621,842 | -0.53(-0.72%) |
Feb 28, 2023 | 76.99 | 77.17 | 73.62 | 74.11 | 3,622,740 | -3.44(-4.44%) |
Feb 27, 2023 | 78.59 | 79.26 | 77.18 | 77.55 | 1,340,260 | -0.89(-1.14%) |
Feb 24, 2023 | 76.92 | 78.58 | 76.67 | 78.44 | 1,545,297 | +0.33(+0.42%) |
Feb 23, 2023 | 76.91 | 78.33 | 76.91 | 78.11 | 1,607,414 | +1.40(+1.83%) |
Feb 22, 2023 | 78.20 | 78.20 | 75.33 | 76.71 | 3,388,497 | -2.53(-3.20%) |
Feb 21, 2023 | 80.47 | 81.85 | 78.78 | 79.24 | 5,127,287 | -4.12(-4.94%) |
Feb 17, 2023 | 84.01 | 84.84 | 80.75 | 83.37 | 3,621,360 | -1.06(-1.26%) |
Feb 16, 2023 | 83.81 | 86.69 | 83.74 | 84.43 | 3,080,842 | -0.37(-0.44%) |
Feb 15, 2023 | 83.32 | 85.27 | 83.18 | 84.81 | 2,059,469 | -0.04(-0.05%) |
Feb 14, 2023 | 84.72 | 86.38 | 83.96 | 84.85 | 2,416,941 | -0.34(-0.39%) |
Feb 13, 2023 | 85.67 | 86.08 | 84.74 | 85.18 | 1,190,195 | -0.41(-0.48%) |
Feb 10, 2023 | 83.03 | 85.78 | 82.99 | 85.59 | 1,369,603 | +2.36(+2.83%) |
Feb 09, 2023 | 83.74 | 84.26 | 82.75 | 83.24 | 2,003,079 | +0.08(+0.09%) |
Feb 08, 2023 | 83.56 | 83.81 | 82.96 | 83.16 | 2,034,424 | -1.57(-1.85%) |
Feb 07, 2023 | 82.16 | 85.06 | 81.18 | 84.73 | 2,061,815 | +2.63(+3.21%) |
Feb 06, 2023 | 81.85 | 82.68 | 81.35 | 82.09 | 1,523,336 | +0.06(+0.07%) |
Feb 03, 2023 | 83.20 | 83.97 | 81.89 | 82.03 | 1,832,893 | -2.10(-2.50%) |
Feb 02, 2023 | 84.28 | 85.47 | 82.58 | 84.14 | 2,423,502 | -0.08(-0.09%) |