Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 72.55 | 74.23 | 72.46 | 72.94 | 437,744 | -0.24(-0.33%) |
Apr 27, 2023 | 74.90 | 75.14 | 72.71 | 73.18 | 448,091 | -1.35(-1.81%) |
Apr 26, 2023 | 73.35 | 75.41 | 72.81 | 74.53 | 664,262 | +1.39(+1.91%) |
Apr 25, 2023 | 75.27 | 75.56 | 72.45 | 73.14 | 791,428 | -3.08(-4.05%) |
Apr 24, 2023 | 73.94 | 76.39 | 73.49 | 76.22 | 470,146 | +2.11(+2.84%) |
Apr 21, 2023 | 74.92 | 75.39 | 73.21 | 74.12 | 719,085 | -0.76(-1.02%) |
Apr 20, 2023 | 77.09 | 79.32 | 74.66 | 74.88 | 1,047,147 | -3.16(-4.05%) |
Apr 19, 2023 | 77.02 | 79.36 | 76.33 | 78.04 | 1,245,022 | +0.82(+1.06%) |
Apr 18, 2023 | 76.00 | 78.09 | 76.00 | 77.22 | 1,602,734 | +2.70(+3.62%) |
Apr 17, 2023 | 73.57 | 75.13 | 73.54 | 74.52 | 1,024,378 | +1.38(+1.89%) |
Apr 14, 2023 | 74.08 | 76.25 | 72.87 | 73.14 | 718,081 | -0.11(-0.15%) |
Apr 13, 2023 | 72.64 | 74.07 | 72.09 | 73.25 | 452,214 | +1.20(+1.66%) |
Apr 12, 2023 | 75.90 | 76.31 | 71.86 | 72.05 | 597,687 | -2.86(-3.81%) |
Apr 11, 2023 | 72.52 | 75.07 | 71.93 | 74.91 | 858,135 | +3.02(+4.21%) |
Apr 10, 2023 | 70.56 | 73.85 | 70.56 | 71.88 | 813,657 | +0.75(+1.06%) |
Apr 06, 2023 | 73.42 | 73.58 | 71.08 | 71.13 | 679,036 | -2.78(-3.76%) |
Apr 05, 2023 | 75.11 | 75.38 | 73.20 | 73.91 | 707,111 | -2.16(-2.85%) |
Apr 04, 2023 | 76.70 | 76.71 | 75.21 | 76.07 | 560,349 | -0.14(-0.18%) |
Apr 03, 2023 | 77.60 | 78.26 | 76.09 | 76.21 | 806,465 | -0.66(-0.86%) |
Mar 31, 2023 | 74.92 | 77.01 | 74.05 | 76.87 | 627,726 | +2.45(+3.29%) |
Mar 30, 2023 | 74.87 | 76.08 | 74.21 | 74.42 | 733,761 | +0.28(+0.37%) |
Mar 29, 2023 | 76.13 | 76.69 | 73.22 | 74.14 | 963,684 | -1.76(-2.32%) |
Mar 28, 2023 | 73.27 | 76.38 | 72.24 | 75.90 | 919,650 | +2.99(+4.11%) |
Mar 27, 2023 | 72.49 | 73.09 | 71.36 | 72.91 | 535,978 | +1.29(+1.81%) |
Mar 24, 2023 | 70.50 | 71.68 | 69.40 | 71.61 | 617,750 | -0.49(-0.69%) |
Mar 23, 2023 | 73.47 | 73.47 | 70.86 | 72.11 | 781,718 | -1.07(-1.46%) |
Mar 22, 2023 | 73.68 | 76.11 | 73.14 | 73.18 | 832,716 | -0.65(-0.88%) |
Mar 21, 2023 | 74.13 | 75.03 | 73.34 | 73.83 | 987,953 | +1.02(+1.40%) |
Mar 20, 2023 | 73.06 | 73.45 | 71.69 | 72.81 | 1,072,877 | +0.37(+0.50%) |
Mar 17, 2023 | 73.20 | 75.77 | 71.88 | 72.44 | 2,544,684 | -2.19(-2.94%) |
Mar 16, 2023 | 70.98 | 76.66 | 69.79 | 74.64 | 2,153,269 | +7.55(+11.26%) |
Mar 15, 2023 | 65.77 | 68.40 | 64.92 | 67.09 | 1,334,215 | -1.18(-1.72%) |
Mar 14, 2023 | 69.04 | 69.79 | 67.17 | 68.26 | 964,317 | +1.22(+1.81%) |
Mar 13, 2023 | 68.19 | 68.62 | 66.19 | 67.05 | 1,037,337 | -2.80(-4.00%) |
Mar 10, 2023 | 70.47 | 71.41 | 69.08 | 69.85 | 721,793 | -1.18(-1.66%) |
Mar 09, 2023 | 71.75 | 72.55 | 70.97 | 71.02 | 684,572 | -0.77(-1.07%) |
Mar 08, 2023 | 71.43 | 72.18 | 70.17 | 71.79 | 617,832 | +0.80(+1.13%) |
Mar 07, 2023 | 72.92 | 73.15 | 70.94 | 70.99 | 606,354 | -1.37(-1.90%) |
Mar 06, 2023 | 74.27 | 74.67 | 72.27 | 72.37 | 856,609 | -1.69(-2.28%) |
Mar 03, 2023 | 73.38 | 74.14 | 72.07 | 74.06 | 481,616 | +1.66(+2.29%) |
Mar 02, 2023 | 70.09 | 72.44 | 69.36 | 72.40 | 529,713 | +1.60(+2.26%) |
Mar 01, 2023 | 70.09 | 72.10 | 69.44 | 70.79 | 816,205 | +0.01(+0.01%) |
Feb 28, 2023 | 72.46 | 72.77 | 70.60 | 70.78 | 791,683 | -1.81(-2.49%) |
Feb 27, 2023 | 73.39 | 73.60 | 71.93 | 72.59 | 534,669 | +0.17(+0.23%) |
Feb 24, 2023 | 71.96 | 72.44 | 71.14 | 72.43 | 509,940 | -0.97(-1.32%) |
Feb 23, 2023 | 73.39 | 74.62 | 73.20 | 73.39 | 624,917 | -0.15(-0.20%) |
Feb 22, 2023 | 72.53 | 74.46 | 72.25 | 73.54 | 562,315 | +0.84(+1.16%) |
Feb 21, 2023 | 73.74 | 74.77 | 71.54 | 72.70 | 711,528 | -2.75(-3.64%) |
Feb 17, 2023 | 76.84 | 77.46 | 74.65 | 75.45 | 548,653 | -1.13(-1.47%) |
Feb 16, 2023 | 75.71 | 77.65 | 75.55 | 76.58 | 560,406 | -0.82(-1.06%) |
Feb 15, 2023 | 75.27 | 78.01 | 75.27 | 77.40 | 409,318 | +1.31(+1.73%) |
Feb 14, 2023 | 75.52 | 76.80 | 74.48 | 76.08 | 492,699 | -0.29(-0.38%) |
Feb 13, 2023 | 75.53 | 76.49 | 74.01 | 76.37 | 514,389 | +1.14(+1.51%) |
Feb 10, 2023 | 74.48 | 75.88 | 73.23 | 75.23 | 425,219 | -0.28(-0.37%) |
Feb 09, 2023 | 76.91 | 77.96 | 75.07 | 75.51 | 453,962 | -0.12(-0.16%) |
Feb 08, 2023 | 76.92 | 77.64 | 75.45 | 75.63 | 582,211 | -2.64(-3.37%) |
Feb 07, 2023 | 77.30 | 78.84 | 76.15 | 78.27 | 423,089 | +0.42(+0.55%) |
Feb 06, 2023 | 79.20 | 79.62 | 77.27 | 77.84 | 526,663 | -2.04(-2.55%) |
Feb 03, 2023 | 79.96 | 82.45 | 79.28 | 79.88 | 588,049 | -1.27(-1.56%) |
Feb 02, 2023 | 79.46 | 82.03 | 79.05 | 81.14 | 596,040 | +2.58(+3.28%) |