Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.97 | 72.06 | 68.84 | 71.96 | 10,315,936 | +1.98(+2.83%) |
Apr 27, 2023 | 68.68 | 70.08 | 66.67 | 69.98 | 14,023,332 | -1.97(-2.74%) |
Apr 26, 2023 | 71.54 | 72.44 | 70.53 | 71.95 | 5,871,209 | +1.65(+2.35%) |
Apr 25, 2023 | 73.30 | 73.50 | 70.27 | 70.30 | 7,887,155 | -4.08(-5.49%) |
Apr 24, 2023 | 73.77 | 74.39 | 73.19 | 74.38 | 2,844,783 | +0.64(+0.87%) |
Apr 21, 2023 | 74.00 | 74.21 | 73.02 | 73.74 | 4,194,075 | -0.53(-0.71%) |
Apr 20, 2023 | 73.28 | 75.77 | 72.18 | 74.27 | 7,684,744 | -2.64(-3.43%) |
Apr 19, 2023 | 78.14 | 78.65 | 76.36 | 76.91 | 4,330,661 | -2.30(-2.90%) |
Apr 18, 2023 | 79.23 | 80.07 | 78.37 | 79.21 | 4,168,381 | +0.80(+1.02%) |
Apr 17, 2023 | 77.08 | 78.56 | 76.69 | 78.41 | 3,808,567 | +0.49(+0.63%) |
Apr 14, 2023 | 77.60 | 79.42 | 76.60 | 77.92 | 3,725,292 | +0.33(+0.43%) |
Apr 13, 2023 | 76.67 | 78.11 | 75.90 | 77.59 | 3,289,543 | +1.11(+1.45%) |
Apr 12, 2023 | 78.78 | 78.79 | 76.32 | 76.48 | 4,909,264 | -0.74(-0.96%) |
Apr 11, 2023 | 78.63 | 78.93 | 77.05 | 77.22 | 3,608,565 | -0.48(-0.62%) |
Apr 10, 2023 | 74.65 | 77.88 | 74.54 | 77.70 | 4,284,447 | +2.36(+3.13%) |
Apr 06, 2023 | 75.24 | 76.37 | 74.39 | 75.34 | 3,530,709 | -1.20(-1.57%) |
Apr 05, 2023 | 77.46 | 77.88 | 75.42 | 76.54 | 4,941,510 | -1.95(-2.48%) |
Apr 04, 2023 | 81.51 | 81.51 | 77.84 | 78.49 | 5,617,518 | -2.65(-3.27%) |
Apr 03, 2023 | 81.71 | 82.21 | 79.88 | 81.14 | 4,430,986 | -1.18(-1.43%) |
Mar 31, 2023 | 81.58 | 82.55 | 81.04 | 82.32 | 5,852,336 | +0.49(+0.60%) |
Mar 30, 2023 | 81.03 | 82.52 | 80.57 | 81.83 | 6,132,288 | +1.96(+2.45%) |
Mar 29, 2023 | 78.28 | 80.69 | 77.18 | 79.87 | 7,228,138 | +3.34(+4.36%) |
Mar 28, 2023 | 75.10 | 77.71 | 73.69 | 76.53 | 12,413,274 | +0.86(+1.14%) |
Mar 27, 2023 | 78.05 | 78.18 | 74.47 | 75.67 | 10,190,554 | -2.14(-2.75%) |
Mar 24, 2023 | 79.82 | 80.48 | 77.10 | 77.81 | 5,794,102 | -3.16(-3.90%) |
Mar 23, 2023 | 80.12 | 82.87 | 78.79 | 80.97 | 6,178,976 | +2.15(+2.73%) |
Mar 22, 2023 | 81.52 | 82.39 | 78.41 | 78.82 | 5,511,786 | -2.53(-3.11%) |
Mar 21, 2023 | 80.89 | 82.87 | 79.81 | 81.35 | 4,836,917 | +1.37(+1.71%) |
Mar 20, 2023 | 78.73 | 80.52 | 77.59 | 79.98 | 4,822,046 | +1.70(+2.17%) |
Mar 17, 2023 | 80.31 | 80.53 | 77.70 | 78.28 | 6,981,775 | -2.22(-2.76%) |
Mar 16, 2023 | 77.63 | 80.85 | 77.00 | 80.50 | 7,308,581 | +2.50(+3.21%) |
Mar 15, 2023 | 79.11 | 79.85 | 76.14 | 78.00 | 7,548,083 | -3.20(-3.94%) |
Mar 14, 2023 | 80.16 | 82.75 | 79.47 | 81.20 | 6,097,868 | +3.45(+4.44%) |
Mar 13, 2023 | 76.71 | 79.14 | 76.37 | 77.75 | 6,912,652 | -0.63(-0.80%) |
Mar 10, 2023 | 82.34 | 82.60 | 77.53 | 78.38 | 6,366,543 | -3.03(-3.72%) |
Mar 09, 2023 | 82.88 | 84.97 | 81.26 | 81.41 | 8,303,364 | -1.69(-2.03%) |
Mar 08, 2023 | 79.72 | 83.40 | 79.62 | 83.10 | 8,935,193 | +4.40(+5.59%) |
Mar 07, 2023 | 78.03 | 79.60 | 77.83 | 78.70 | 6,443,707 | +1.29(+1.67%) |
Mar 06, 2023 | 79.46 | 79.81 | 76.98 | 77.41 | 5,046,821 | -1.53(-1.94%) |
Mar 03, 2023 | 76.98 | 79.07 | 76.05 | 78.94 | 6,046,688 | +2.19(+2.85%) |
Mar 02, 2023 | 73.56 | 77.31 | 72.00 | 76.75 | 14,198,674 | -1.48(-1.89%) |
Mar 01, 2023 | 78.12 | 79.24 | 77.31 | 78.23 | 4,701,554 | +0.82(+1.06%) |
Feb 28, 2023 | 77.51 | 78.73 | 76.82 | 77.41 | 6,795,760 | -0.32(-0.41%) |
Feb 27, 2023 | 77.69 | 78.80 | 76.63 | 77.73 | 6,844,372 | +1.45(+1.90%) |
Feb 24, 2023 | 77.10 | 77.12 | 75.52 | 76.28 | 16,847,248 | -2.11(-2.69%) |
Feb 23, 2023 | 79.38 | 79.91 | 76.19 | 78.39 | 14,745,552 | -0.17(-0.22%) |
Feb 22, 2023 | 79.45 | 79.91 | 77.68 | 78.56 | 5,664,809 | -0.72(-0.91%) |
Feb 21, 2023 | 80.40 | 81.76 | 79.05 | 79.28 | 6,310,514 | -2.58(-3.15%) |
Feb 17, 2023 | 83.39 | 83.63 | 80.38 | 81.86 | 7,136,714 | -2.27(-2.70%) |
Feb 16, 2023 | 85.12 | 86.68 | 83.88 | 84.13 | 5,868,448 | -2.58(-2.98%) |
Feb 15, 2023 | 85.67 | 87.02 | 85.46 | 86.71 | 6,710,020 | -0.17(-0.20%) |
Feb 14, 2023 | 83.60 | 87.41 | 83.35 | 86.88 | 6,031,068 | +2.50(+2.96%) |
Feb 13, 2023 | 84.63 | 84.77 | 83.66 | 84.38 | 5,707,355 | +0.58(+0.69%) |
Feb 10, 2023 | 83.76 | 84.11 | 82.20 | 83.80 | 6,678,175 | -0.95(-1.12%) |
Feb 09, 2023 | 85.13 | 87.55 | 83.97 | 84.75 | 9,178,007 | +1.15(+1.38%) |
Feb 08, 2023 | 84.27 | 85.20 | 82.93 | 83.60 | 10,005,230 | -1.93(-2.26%) |
Feb 07, 2023 | 81.06 | 86.15 | 80.84 | 85.53 | 11,487,447 | +5.13(+6.38%) |
Feb 06, 2023 | 77.75 | 84.70 | 77.50 | 80.40 | 15,901,159 | -0.49(-0.61%) |
Feb 03, 2023 | 80.00 | 83.25 | 79.40 | 80.89 | 8,475,470 | -1.23(-1.50%) |
Feb 02, 2023 | 78.97 | 82.22 | 78.14 | 82.12 | 9,217,388 | +4.28(+5.50%) |