Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.19 | 72.51 | 71.00 | 72.34 | 523,467 | +0.89(+1.25%) |
Apr 27, 2023 | 71.78 | 72.02 | 70.24 | 71.45 | 566,993 | +1.21(+1.72%) |
Apr 26, 2023 | 70.75 | 71.83 | 70.10 | 70.24 | 542,280 | -0.28(-0.40%) |
Apr 25, 2023 | 71.59 | 72.42 | 70.44 | 70.53 | 467,338 | -1.44(-2.00%) |
Apr 24, 2023 | 72.73 | 72.97 | 71.12 | 71.97 | 649,177 | -0.76(-1.05%) |
Apr 21, 2023 | 72.40 | 72.91 | 71.01 | 72.73 | 746,457 | +0.41(+0.56%) |
Apr 20, 2023 | 73.66 | 74.41 | 72.29 | 72.32 | 765,050 | -1.92(-2.59%) |
Apr 19, 2023 | 74.28 | 74.46 | 72.53 | 74.25 | 503,173 | -0.61(-0.81%) |
Apr 18, 2023 | 75.56 | 75.64 | 74.57 | 74.86 | 443,857 | -0.22(-0.30%) |
Apr 17, 2023 | 74.76 | 75.21 | 73.91 | 75.08 | 473,304 | +0.54(+0.73%) |
Apr 14, 2023 | 74.21 | 75.69 | 74.10 | 74.54 | 352,950 | +0.12(+0.16%) |
Apr 13, 2023 | 74.33 | 74.93 | 74.01 | 74.42 | 425,636 | +0.58(+0.79%) |
Apr 12, 2023 | 74.90 | 75.11 | 73.79 | 73.84 | 586,699 | -0.35(-0.47%) |
Apr 11, 2023 | 72.95 | 74.69 | 72.58 | 74.19 | 587,330 | +1.37(+1.89%) |
Apr 10, 2023 | 73.61 | 74.23 | 72.43 | 72.82 | 561,630 | -1.16(-1.57%) |
Apr 06, 2023 | 73.27 | 74.35 | 72.70 | 73.98 | 555,624 | +0.63(+0.86%) |
Apr 05, 2023 | 72.29 | 73.57 | 71.73 | 73.35 | 530,324 | +0.78(+1.08%) |
Apr 04, 2023 | 73.21 | 73.53 | 70.99 | 72.57 | 678,319 | -0.19(-0.27%) |
Apr 03, 2023 | 72.72 | 73.55 | 72.05 | 72.76 | 835,495 | +0.28(+0.39%) |
Mar 31, 2023 | 72.41 | 73.52 | 71.47 | 72.48 | 896,891 | +0.15(+0.21%) |
Mar 30, 2023 | 73.30 | 73.65 | 72.09 | 72.32 | 533,699 | -0.29(-0.40%) |
Mar 29, 2023 | 74.35 | 74.71 | 72.49 | 72.61 | 601,956 | -1.04(-1.42%) |
Mar 28, 2023 | 73.49 | 74.04 | 72.73 | 73.66 | 591,639 | +0.06(+0.08%) |
Mar 27, 2023 | 73.87 | 74.50 | 72.84 | 73.60 | 736,108 | -0.15(-0.21%) |
Mar 24, 2023 | 74.47 | 74.51 | 72.66 | 73.76 | 565,593 | -1.08(-1.45%) |
Mar 23, 2023 | 76.97 | 77.35 | 73.11 | 74.84 | 1,203,979 | -1.65(-2.16%) |
Mar 22, 2023 | 77.11 | 79.58 | 75.05 | 76.49 | 962,226 | -3.42(-4.28%) |
Mar 21, 2023 | 80.73 | 80.95 | 79.47 | 79.92 | 362,221 | +0.26(+0.33%) |
Mar 20, 2023 | 78.05 | 80.03 | 76.98 | 79.66 | 416,742 | +2.26(+2.92%) |
Mar 17, 2023 | 77.65 | 78.12 | 76.69 | 77.39 | 566,414 | -0.22(-0.29%) |
Mar 16, 2023 | 76.90 | 79.30 | 76.30 | 77.62 | 504,872 | -0.11(-0.14%) |
Mar 15, 2023 | 74.40 | 78.42 | 74.38 | 77.72 | 681,951 | +2.26(+3.00%) |
Mar 14, 2023 | 77.25 | 77.58 | 74.66 | 75.46 | 506,472 | +0.09(+0.12%) |
Mar 13, 2023 | 74.23 | 77.26 | 73.64 | 75.37 | 535,137 | +0.26(+0.35%) |
Mar 10, 2023 | 78.09 | 78.30 | 74.43 | 75.11 | 502,615 | -3.05(-3.90%) |
Mar 09, 2023 | 80.01 | 80.75 | 77.48 | 78.16 | 603,079 | -2.00(-2.50%) |
Mar 08, 2023 | 82.22 | 82.22 | 79.92 | 80.16 | 524,298 | -2.14(-2.60%) |
Mar 07, 2023 | 83.84 | 84.85 | 82.06 | 82.30 | 558,447 | -1.41(-1.69%) |
Mar 06, 2023 | 82.68 | 84.67 | 81.96 | 83.71 | 603,918 | +1.74(+2.12%) |
Mar 03, 2023 | 82.49 | 82.81 | 81.41 | 81.97 | 528,511 | -0.50(-0.61%) |
Mar 02, 2023 | 82.34 | 83.54 | 81.62 | 82.47 | 734,466 | -0.68(-0.81%) |
Mar 01, 2023 | 81.27 | 83.27 | 80.42 | 83.15 | 586,186 | +1.94(+2.39%) |
Feb 28, 2023 | 81.23 | 82.06 | 80.89 | 81.20 | 635,672 | +0.25(+0.31%) |
Feb 27, 2023 | 83.91 | 83.91 | 80.12 | 80.95 | 672,506 | -1.88(-2.27%) |
Feb 24, 2023 | 83.04 | 86.13 | 82.22 | 82.83 | 1,173,607 | -1.03(-1.23%) |
Feb 23, 2023 | 84.64 | 85.57 | 81.06 | 83.86 | 1,813,120 | -5.46(-6.11%) |
Feb 22, 2023 | 88.09 | 90.46 | 86.51 | 89.32 | 897,869 | +1.33(+1.52%) |
Feb 21, 2023 | 90.24 | 90.34 | 86.31 | 87.98 | 867,657 | -3.80(-4.14%) |
Feb 17, 2023 | 93.22 | 93.67 | 90.78 | 91.79 | 654,006 | -1.37(-1.47%) |
Feb 16, 2023 | 91.51 | 94.58 | 90.63 | 93.16 | 662,427 | +0.47(+0.51%) |
Feb 15, 2023 | 87.86 | 92.78 | 87.73 | 92.69 | 595,312 | +4.29(+4.85%) |
Feb 14, 2023 | 89.55 | 90.16 | 87.85 | 88.40 | 457,125 | -1.69(-1.88%) |
Feb 13, 2023 | 86.37 | 90.88 | 85.99 | 90.09 | 498,367 | +4.18(+4.86%) |
Feb 10, 2023 | 86.90 | 87.27 | 84.84 | 85.91 | 575,336 | -2.42(-2.74%) |
Feb 09, 2023 | 89.27 | 89.52 | 87.97 | 88.33 | 401,001 | -0.22(-0.25%) |
Feb 08, 2023 | 89.31 | 90.00 | 88.54 | 88.56 | 369,110 | -1.37(-1.53%) |
Feb 07, 2023 | 87.72 | 90.15 | 87.35 | 89.93 | 467,743 | +2.11(+2.40%) |
Feb 06, 2023 | 90.23 | 90.73 | 87.15 | 87.82 | 627,582 | -2.31(-2.56%) |
Feb 03, 2023 | 90.96 | 91.40 | 89.31 | 90.13 | 428,973 | -2.12(-2.30%) |
Feb 02, 2023 | 90.98 | 93.20 | 90.83 | 92.25 | 649,551 | +2.16(+2.39%) |