Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.03 | 79.49 | 77.97 | 78.91 | 492,393 | +0.86(+1.10%) |
Apr 27, 2023 | 77.26 | 78.34 | 76.22 | 78.05 | 1,252,893 | +0.78(+1.01%) |
Apr 26, 2023 | 76.46 | 78.11 | 76.13 | 77.27 | 1,336,285 | +0.55(+0.71%) |
Apr 25, 2023 | 80.10 | 80.65 | 76.54 | 76.72 | 892,075 | -4.24(-5.23%) |
Apr 24, 2023 | 81.26 | 81.76 | 80.31 | 80.96 | 1,164,882 | -0.22(-0.27%) |
Apr 21, 2023 | 82.27 | 83.46 | 81.10 | 81.18 | 675,130 | -0.66(-0.80%) |
Apr 20, 2023 | 81.79 | 81.85 | 80.04 | 81.84 | 794,310 | -0.78(-0.94%) |
Apr 19, 2023 | 81.04 | 83.70 | 80.98 | 82.62 | 1,263,366 | +1.16(+1.42%) |
Apr 18, 2023 | 82.62 | 83.67 | 81.43 | 81.46 | 783,596 | -0.90(-1.09%) |
Apr 17, 2023 | 83.57 | 83.87 | 81.66 | 82.36 | 911,442 | -1.07(-1.28%) |
Apr 14, 2023 | 83.45 | 84.50 | 82.96 | 83.43 | 1,022,373 | -0.36(-0.43%) |
Apr 13, 2023 | 81.41 | 83.84 | 81.14 | 83.78 | 1,175,695 | +2.69(+3.32%) |
Apr 12, 2023 | 80.40 | 81.85 | 80.03 | 81.09 | 1,236,562 | +1.43(+1.79%) |
Apr 11, 2023 | 79.26 | 80.37 | 79.26 | 79.67 | 529,462 | +0.73(+0.92%) |
Apr 10, 2023 | 78.72 | 79.08 | 77.86 | 78.94 | 725,689 | +0.41(+0.52%) |
Apr 06, 2023 | 78.36 | 78.72 | 77.01 | 78.53 | 870,452 | +0.30(+0.38%) |
Apr 05, 2023 | 76.92 | 78.62 | 76.40 | 78.23 | 918,822 | +1.13(+1.46%) |
Apr 04, 2023 | 77.58 | 78.33 | 76.87 | 77.10 | 668,997 | -0.72(-0.92%) |
Apr 03, 2023 | 78.45 | 78.45 | 77.24 | 77.82 | 682,442 | -0.80(-1.01%) |
Mar 31, 2023 | 77.77 | 79.11 | 77.60 | 78.62 | 643,786 | +1.14(+1.47%) |
Mar 30, 2023 | 77.88 | 78.72 | 77.28 | 77.48 | 662,333 | +0.38(+0.49%) |
Mar 29, 2023 | 76.06 | 77.64 | 75.98 | 77.10 | 1,167,805 | +1.10(+1.44%) |
Mar 28, 2023 | 75.68 | 76.07 | 75.19 | 76.01 | 482,390 | -0.19(-0.25%) |
Mar 27, 2023 | 75.56 | 76.63 | 75.27 | 76.20 | 742,083 | +0.64(+0.84%) |
Mar 24, 2023 | 74.15 | 76.05 | 73.16 | 75.56 | 609,582 | +0.92(+1.23%) |
Mar 23, 2023 | 74.59 | 76.46 | 74.14 | 74.64 | 751,437 | +0.65(+0.88%) |
Mar 22, 2023 | 73.70 | 75.24 | 73.27 | 73.99 | 880,677 | +0.28(+0.38%) |
Mar 21, 2023 | 73.22 | 74.12 | 72.68 | 73.71 | 759,252 | +1.18(+1.62%) |
Mar 20, 2023 | 72.49 | 73.21 | 72.06 | 72.54 | 679,344 | +0.56(+0.78%) |
Mar 17, 2023 | 73.24 | 73.37 | 71.79 | 71.98 | 1,114,827 | -1.27(-1.73%) |
Mar 16, 2023 | 72.31 | 73.77 | 71.99 | 73.24 | 737,768 | +0.50(+0.69%) |
Mar 15, 2023 | 73.54 | 73.55 | 70.66 | 72.75 | 894,256 | -1.92(-2.58%) |
Mar 14, 2023 | 72.90 | 74.71 | 72.80 | 74.67 | 560,203 | +2.72(+3.78%) |
Mar 13, 2023 | 71.41 | 73.00 | 70.60 | 71.95 | 859,253 | +0.05(+0.07%) |
Mar 10, 2023 | 73.09 | 73.09 | 71.14 | 71.90 | 843,553 | -1.55(-2.10%) |
Mar 09, 2023 | 73.81 | 74.88 | 73.15 | 73.44 | 427,842 | -0.33(-0.45%) |
Mar 08, 2023 | 73.30 | 74.12 | 72.65 | 73.77 | 548,231 | +0.28(+0.38%) |
Mar 07, 2023 | 74.91 | 75.45 | 73.45 | 73.49 | 582,097 | -1.33(-1.77%) |
Mar 06, 2023 | 74.84 | 75.92 | 74.80 | 74.82 | 615,096 | -0.35(-0.46%) |
Mar 03, 2023 | 73.79 | 75.26 | 73.54 | 75.17 | 757,897 | +1.75(+2.38%) |
Mar 02, 2023 | 66.63 | 73.75 | 66.00 | 73.42 | 2,091,298 | +6.15(+9.15%) |
Mar 01, 2023 | 68.73 | 69.86 | 66.84 | 67.27 | 1,159,507 | -1.46(-2.12%) |
Feb 28, 2023 | 68.83 | 69.70 | 68.26 | 68.73 | 714,144 | -0.38(-0.55%) |
Feb 27, 2023 | 70.02 | 70.12 | 68.49 | 69.11 | 756,252 | -0.05(-0.07%) |
Feb 24, 2023 | 70.66 | 70.90 | 68.87 | 69.16 | 645,592 | -2.52(-3.52%) |
Feb 23, 2023 | 71.60 | 71.98 | 70.65 | 71.68 | 358,696 | +0.68(+0.95%) |
Feb 22, 2023 | 71.02 | 71.03 | 70.15 | 71.00 | 706,920 | +0.19(+0.27%) |
Feb 21, 2023 | 72.71 | 72.71 | 70.40 | 70.81 | 535,431 | -2.66(-3.62%) |
Feb 17, 2023 | 72.99 | 73.52 | 72.31 | 73.47 | 447,141 | +0.60(+0.82%) |
Feb 16, 2023 | 73.38 | 73.75 | 72.66 | 72.87 | 625,028 | -1.79(-2.40%) |
Feb 15, 2023 | 76.08 | 76.22 | 74.09 | 74.67 | 561,711 | -1.60(-2.10%) |
Feb 14, 2023 | 75.42 | 76.54 | 75.06 | 76.27 | 765,790 | +0.76(+1.00%) |
Feb 13, 2023 | 74.91 | 75.81 | 74.42 | 75.51 | 637,818 | +0.68(+0.91%) |
Feb 10, 2023 | 72.36 | 75.23 | 71.61 | 74.84 | 985,822 | +2.78(+3.86%) |
Feb 09, 2023 | 72.17 | 75.67 | 69.99 | 72.06 | 1,351,383 | +0.95(+1.33%) |
Feb 08, 2023 | 71.16 | 71.60 | 70.49 | 71.11 | 863,682 | -0.84(-1.16%) |
Feb 07, 2023 | 71.39 | 72.47 | 71.00 | 71.95 | 678,523 | +0.70(+0.98%) |
Feb 06, 2023 | 71.78 | 72.70 | 71.05 | 71.25 | 329,219 | -1.02(-1.41%) |
Feb 03, 2023 | 71.68 | 72.60 | 71.02 | 72.26 | 460,611 | -0.13(-0.18%) |
Feb 02, 2023 | 71.30 | 72.49 | 71.04 | 72.39 | 461,368 | +1.29(+1.81%) |