Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.72 | 71.94 | 70.62 | 71.91 | 218,310 | +0.84(+1.18%) |
Apr 27, 2023 | 70.22 | 71.21 | 70.22 | 71.08 | 177,043 | +1.19(+1.70%) |
Apr 26, 2023 | 70.38 | 70.74 | 69.61 | 69.89 | 264,201 | -0.77(-1.08%) |
Apr 25, 2023 | 71.55 | 71.55 | 70.61 | 70.66 | 148,022 | -1.34(-1.86%) |
Apr 24, 2023 | 72.04 | 72.31 | 71.81 | 71.99 | 110,909 | -0.15(-0.20%) |
Apr 21, 2023 | 72.37 | 72.37 | 71.75 | 72.14 | 93,981 | -0.43(-0.60%) |
Apr 20, 2023 | 72.44 | 72.89 | 72.41 | 72.57 | 129,801 | -0.43(-0.59%) |
Apr 19, 2023 | 72.39 | 73.18 | 72.36 | 73.01 | 195,785 | +0.39(+0.54%) |
Apr 18, 2023 | 72.38 | 72.71 | 72.00 | 72.61 | 166,636 | +0.36(+0.50%) |
Apr 17, 2023 | 71.12 | 72.27 | 70.80 | 72.25 | 137,673 | +0.95(+1.34%) |
Apr 14, 2023 | 71.35 | 71.89 | 70.91 | 71.30 | 294,253 | +0.67(+0.95%) |
Apr 13, 2023 | 70.21 | 70.70 | 69.66 | 70.63 | 174,858 | +0.40(+0.57%) |
Apr 12, 2023 | 70.66 | 70.86 | 69.92 | 70.22 | 192,060 | -0.02(-0.03%) |
Apr 11, 2023 | 69.75 | 70.59 | 69.72 | 70.24 | 120,131 | +0.56(+0.80%) |
Apr 10, 2023 | 69.15 | 69.69 | 69.03 | 69.68 | 259,517 | +0.26(+0.37%) |
Apr 06, 2023 | 69.07 | 69.55 | 69.00 | 69.43 | 214,660 | +0.36(+0.53%) |
Apr 05, 2023 | 68.60 | 69.18 | 68.50 | 69.06 | 224,602 | -0.04(-0.06%) |
Apr 04, 2023 | 70.16 | 70.20 | 68.59 | 69.10 | 331,055 | -0.86(-1.24%) |
Apr 03, 2023 | 70.01 | 70.37 | 69.62 | 69.97 | 225,786 | +0.05(+0.07%) |
Mar 31, 2023 | 69.63 | 70.01 | 69.31 | 69.92 | 244,149 | +0.73(+1.05%) |
Mar 30, 2023 | 69.81 | 69.92 | 68.77 | 69.19 | 229,621 | -0.20(-0.28%) |
Mar 29, 2023 | 69.02 | 69.39 | 68.81 | 69.39 | 218,789 | +1.01(+1.48%) |
Mar 28, 2023 | 68.15 | 68.52 | 67.88 | 68.38 | 150,194 | +0.06(+0.09%) |
Mar 27, 2023 | 68.38 | 68.64 | 67.77 | 68.32 | 239,064 | +1.11(+1.65%) |
Mar 24, 2023 | 66.17 | 67.21 | 65.76 | 67.21 | 733,964 | +0.15(+0.22%) |
Mar 23, 2023 | 68.19 | 68.47 | 66.67 | 67.06 | 270,707 | -0.74(-1.09%) |
Mar 22, 2023 | 69.75 | 69.75 | 67.78 | 67.80 | 226,448 | -1.86(-2.67%) |
Mar 21, 2023 | 69.37 | 69.88 | 69.26 | 69.66 | 581,880 | +1.94(+2.86%) |
Mar 20, 2023 | 67.40 | 68.34 | 67.40 | 67.72 | 239,803 | +0.92(+1.38%) |
Mar 17, 2023 | 68.47 | 68.47 | 66.65 | 66.80 | 307,041 | -2.30(-3.33%) |
Mar 16, 2023 | 67.22 | 69.74 | 66.65 | 69.10 | 464,692 | +1.35(+1.99%) |
Mar 15, 2023 | 67.49 | 67.97 | 66.79 | 67.75 | 395,477 | -1.85(-2.66%) |
Mar 14, 2023 | 70.63 | 70.67 | 68.80 | 69.60 | 408,242 | +1.44(+2.11%) |
Mar 13, 2023 | 68.51 | 69.60 | 67.41 | 68.16 | 710,438 | -2.68(-3.78%) |
Mar 10, 2023 | 71.62 | 72.76 | 70.32 | 70.84 | 659,684 | -1.70(-2.35%) |
Mar 09, 2023 | 75.33 | 75.33 | 72.26 | 72.54 | 113,566 | -3.19(-4.21%) |
Mar 08, 2023 | 76.10 | 76.31 | 75.37 | 75.73 | 105,968 | -0.24(-0.32%) |
Mar 07, 2023 | 77.63 | 77.63 | 75.87 | 75.98 | 58,941 | -1.91(-2.45%) |
Mar 06, 2023 | 77.90 | 78.38 | 77.74 | 77.88 | 84,327 | -0.03(-0.04%) |
Mar 03, 2023 | 76.94 | 77.91 | 76.85 | 77.91 | 69,400 | +1.19(+1.56%) |
Mar 02, 2023 | 76.71 | 76.81 | 75.86 | 76.72 | 69,266 | -0.43(-0.56%) |
Mar 01, 2023 | 76.94 | 77.45 | 76.86 | 77.15 | 65,534 | -0.22(-0.29%) |
Feb 28, 2023 | 77.33 | 77.79 | 77.31 | 77.37 | 71,760 | +0.12(+0.15%) |
Feb 27, 2023 | 77.79 | 78.13 | 77.12 | 77.26 | 54,074 | +0.02(+0.03%) |
Feb 24, 2023 | 76.58 | 77.47 | 76.48 | 77.24 | 65,524 | +0.00(+0.00%) |
Feb 23, 2023 | 77.55 | 77.79 | 76.55 | 77.24 | 57,239 | +0.11(+0.14%) |
Feb 22, 2023 | 77.13 | 77.51 | 76.78 | 77.13 | 127,444 | -0.13(-0.16%) |
Feb 21, 2023 | 78.22 | 78.22 | 76.93 | 77.26 | 71,396 | -1.62(-2.06%) |
Feb 17, 2023 | 78.47 | 79.01 | 78.31 | 78.88 | 83,047 | +0.03(+0.04%) |
Feb 16, 2023 | 78.84 | 79.52 | 78.79 | 78.85 | 264,370 | -0.83(-1.04%) |
Feb 15, 2023 | 78.87 | 79.72 | 78.87 | 79.68 | 64,425 | +0.22(+0.27%) |
Feb 14, 2023 | 79.75 | 80.30 | 79.07 | 79.47 | 112,866 | -0.46(-0.58%) |
Feb 13, 2023 | 79.03 | 79.93 | 79.03 | 79.93 | 38,171 | +0.93(+1.18%) |
Feb 10, 2023 | 78.41 | 79.06 | 78.19 | 79.00 | 132,446 | +0.33(+0.42%) |
Feb 09, 2023 | 80.11 | 80.24 | 78.61 | 78.67 | 104,514 | -1.10(-1.37%) |
Feb 08, 2023 | 79.59 | 80.43 | 79.59 | 79.76 | 63,672 | -0.49(-0.61%) |
Feb 07, 2023 | 78.99 | 80.49 | 78.99 | 80.25 | 95,404 | +0.98(+1.23%) |
Feb 06, 2023 | 78.96 | 79.34 | 78.75 | 79.27 | 106,293 | -0.15(-0.18%) |
Feb 03, 2023 | 78.95 | 80.08 | 78.95 | 79.42 | 160,874 | -0.14(-0.17%) |
Feb 02, 2023 | 79.84 | 79.97 | 79.13 | 79.56 | 138,094 | +0.17(+0.21%) |