Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 79.73 | 80.98 | 79.53 | 80.58 | 5,533,420 | +0.98(+1.23%) |
Apr 27, 2023 | 78.12 | 79.82 | 77.98 | 79.61 | 6,656,486 | +1.76(+2.26%) |
Apr 26, 2023 | 78.44 | 79.15 | 77.67 | 77.84 | 5,301,580 | -0.75(-0.96%) |
Apr 25, 2023 | 78.94 | 79.22 | 78.51 | 78.60 | 5,300,333 | -0.78(-0.99%) |
Apr 24, 2023 | 79.67 | 80.04 | 78.76 | 79.38 | 3,797,384 | -0.30(-0.38%) |
Apr 21, 2023 | 79.70 | 80.07 | 79.01 | 79.68 | 5,309,872 | +0.01(+0.01%) |
Apr 20, 2023 | 79.98 | 80.07 | 79.26 | 79.67 | 4,759,663 | -0.79(-0.99%) |
Apr 19, 2023 | 79.59 | 80.65 | 79.30 | 80.47 | 3,746,558 | +0.47(+0.59%) |
Apr 18, 2023 | 80.26 | 80.27 | 79.59 | 79.99 | 4,330,934 | -0.18(-0.23%) |
Apr 17, 2023 | 78.54 | 80.20 | 78.54 | 80.18 | 5,322,582 | +1.63(+2.08%) |
Apr 14, 2023 | 79.83 | 80.31 | 77.94 | 78.54 | 5,249,751 | -1.24(-1.55%) |
Apr 13, 2023 | 80.08 | 80.12 | 79.02 | 79.78 | 4,014,994 | -0.24(-0.30%) |
Apr 12, 2023 | 81.12 | 81.24 | 79.89 | 80.02 | 6,120,115 | -0.39(-0.48%) |
Apr 11, 2023 | 80.22 | 81.07 | 79.91 | 80.41 | 5,002,631 | +0.34(+0.42%) |
Apr 10, 2023 | 79.33 | 80.08 | 78.87 | 80.07 | 4,106,128 | +0.37(+0.46%) |
Apr 06, 2023 | 79.44 | 79.75 | 78.81 | 79.70 | 7,244,627 | +0.54(+0.68%) |
Apr 05, 2023 | 79.36 | 79.91 | 79.04 | 79.16 | 7,260,930 | -0.43(-0.53%) |
Apr 04, 2023 | 79.86 | 80.02 | 79.05 | 79.59 | 6,453,955 | -0.11(-0.13%) |
Apr 03, 2023 | 80.23 | 80.89 | 79.29 | 79.69 | 7,838,506 | -0.64(-0.79%) |
Mar 31, 2023 | 79.10 | 80.40 | 78.98 | 80.33 | 6,457,266 | +1.68(+2.14%) |
Mar 30, 2023 | 78.38 | 78.89 | 78.26 | 78.65 | 5,000,995 | +1.02(+1.31%) |
Mar 29, 2023 | 76.85 | 77.73 | 76.71 | 77.63 | 6,578,671 | +1.68(+2.22%) |
Mar 28, 2023 | 75.57 | 76.29 | 75.28 | 75.95 | 4,355,877 | -0.18(-0.24%) |
Mar 27, 2023 | 76.67 | 76.95 | 76.02 | 76.13 | 5,123,858 | -0.09(-0.11%) |
Mar 24, 2023 | 73.97 | 76.23 | 73.73 | 76.22 | 9,334,468 | +1.91(+2.56%) |
Mar 23, 2023 | 75.17 | 76.13 | 74.05 | 74.31 | 6,551,111 | -0.47(-0.63%) |
Mar 22, 2023 | 77.24 | 77.26 | 74.76 | 74.78 | 8,648,339 | -2.90(-3.74%) |
Mar 21, 2023 | 78.54 | 78.75 | 77.01 | 77.69 | 5,245,968 | -0.34(-0.44%) |
Mar 20, 2023 | 77.73 | 78.37 | 77.04 | 78.03 | 6,578,040 | +0.88(+1.14%) |
Mar 17, 2023 | 78.61 | 78.69 | 77.07 | 77.15 | 9,504,488 | -1.79(-2.27%) |
Mar 16, 2023 | 78.40 | 79.33 | 77.53 | 78.94 | 10,779,541 | -0.17(-0.22%) |
Mar 15, 2023 | 77.88 | 79.35 | 77.86 | 79.11 | 10,738,285 | -0.06(-0.07%) |
Mar 14, 2023 | 79.74 | 80.09 | 78.32 | 79.17 | 9,090,261 | +0.76(+0.97%) |
Mar 13, 2023 | 77.00 | 79.45 | 76.71 | 78.41 | 17,005,902 | +1.02(+1.31%) |
Mar 10, 2023 | 79.94 | 80.10 | 76.99 | 77.40 | 10,807,384 | -2.65(-3.31%) |
Mar 09, 2023 | 82.06 | 82.14 | 79.87 | 80.05 | 6,237,633 | -1.88(-2.29%) |
Mar 08, 2023 | 80.96 | 82.41 | 80.92 | 81.93 | 6,004,037 | +0.93(+1.15%) |
Mar 07, 2023 | 82.88 | 82.95 | 80.83 | 81.00 | 6,829,026 | -1.93(-2.33%) |
Mar 06, 2023 | 83.64 | 83.72 | 82.74 | 82.93 | 4,065,321 | -0.33(-0.39%) |
Mar 03, 2023 | 82.67 | 83.45 | 82.43 | 83.26 | 4,742,382 | +1.25(+1.52%) |
Mar 02, 2023 | 80.49 | 82.14 | 80.38 | 82.01 | 5,438,422 | +0.95(+1.17%) |
Mar 01, 2023 | 81.53 | 81.77 | 80.42 | 81.07 | 7,351,121 | -1.03(-1.26%) |
Feb 28, 2023 | 82.18 | 83.17 | 82.00 | 82.10 | 7,580,431 | -0.11(-0.14%) |
Feb 27, 2023 | 82.89 | 83.47 | 81.86 | 82.22 | 5,398,731 | +0.12(+0.15%) |
Feb 24, 2023 | 82.62 | 82.69 | 81.67 | 82.09 | 5,288,673 | -1.47(-1.75%) |
Feb 23, 2023 | 83.44 | 83.78 | 82.65 | 83.56 | 6,342,679 | +0.62(+0.75%) |
Feb 22, 2023 | 83.90 | 84.06 | 82.56 | 82.93 | 4,652,948 | -0.76(-0.90%) |
Feb 21, 2023 | 84.87 | 84.88 | 83.32 | 83.69 | 5,143,675 | -1.71(-2.01%) |
Feb 17, 2023 | 85.44 | 85.68 | 84.59 | 85.41 | 4,489,163 | -0.34(-0.39%) |
Feb 16, 2023 | 85.37 | 86.50 | 84.69 | 85.74 | 4,689,002 | -0.84(-0.97%) |
Feb 15, 2023 | 85.71 | 86.60 | 85.47 | 86.58 | 3,831,779 | +0.34(+0.40%) |
Feb 14, 2023 | 86.65 | 87.31 | 85.72 | 86.24 | 4,403,518 | -0.69(-0.79%) |
Feb 13, 2023 | 86.37 | 87.06 | 86.28 | 86.93 | 3,050,700 | +0.77(+0.89%) |
Feb 10, 2023 | 85.48 | 86.32 | 85.01 | 86.16 | 3,414,422 | +0.30(+0.35%) |
Feb 09, 2023 | 87.17 | 87.67 | 85.63 | 85.86 | 3,033,171 | -0.95(-1.09%) |
Feb 08, 2023 | 86.82 | 87.30 | 86.51 | 86.81 | 5,103,182 | -0.41(-0.47%) |
Feb 07, 2023 | 87.00 | 87.63 | 86.08 | 87.22 | 6,173,285 | -0.19(-0.22%) |
Feb 06, 2023 | 86.97 | 87.52 | 86.53 | 87.42 | 3,954,439 | -0.64(-0.73%) |
Feb 03, 2023 | 88.49 | 88.54 | 86.97 | 88.06 | 5,588,950 | -1.69(-1.88%) |
Feb 02, 2023 | 88.55 | 90.53 | 88.52 | 89.74 | 5,448,731 | +1.99(+2.27%) |