Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.70 | 80.91 | 77.95 | 80.18 | 6,371,036 | +1.40(+1.78%) |
Apr 27, 2023 | 79.36 | 79.48 | 78.19 | 78.78 | 6,320,572 | -0.55(-0.69%) |
Apr 26, 2023 | 79.73 | 80.42 | 78.58 | 79.33 | 6,017,233 | -0.66(-0.82%) |
Apr 25, 2023 | 81.25 | 81.98 | 79.49 | 79.99 | 5,794,322 | -1.21(-1.49%) |
Apr 24, 2023 | 82.17 | 82.28 | 80.32 | 81.20 | 5,920,791 | -1.05(-1.28%) |
Apr 21, 2023 | 80.65 | 82.44 | 80.56 | 82.25 | 8,060,761 | +1.65(+2.05%) |
Apr 20, 2023 | 81.54 | 81.61 | 80.37 | 80.60 | 7,830,126 | -1.73(-2.10%) |
Apr 19, 2023 | 80.64 | 82.78 | 80.54 | 82.33 | 6,868,559 | +1.02(+1.25%) |
Apr 18, 2023 | 82.36 | 82.48 | 80.54 | 81.31 | 11,115,659 | -0.50(-0.61%) |
Apr 17, 2023 | 79.43 | 82.11 | 79.13 | 81.81 | 12,177,365 | +3.64(+4.66%) |
Apr 14, 2023 | 79.40 | 79.42 | 77.31 | 78.17 | 7,305,521 | -1.24(-1.56%) |
Apr 13, 2023 | 76.31 | 79.98 | 76.09 | 79.41 | 14,520,277 | +3.38(+4.44%) |
Apr 12, 2023 | 77.72 | 77.88 | 75.89 | 76.04 | 7,637,956 | -0.83(-1.08%) |
Apr 11, 2023 | 76.26 | 77.34 | 76.24 | 76.87 | 7,464,085 | +0.73(+0.96%) |
Apr 10, 2023 | 76.73 | 76.73 | 75.55 | 76.14 | 7,566,679 | -0.72(-0.94%) |
Apr 06, 2023 | 75.26 | 77.02 | 74.90 | 76.86 | 8,641,991 | +1.49(+1.98%) |
Apr 05, 2023 | 75.14 | 76.23 | 74.88 | 75.37 | 8,012,193 | -0.19(-0.25%) |
Apr 04, 2023 | 77.17 | 77.34 | 74.73 | 75.56 | 8,888,428 | -1.49(-1.93%) |
Apr 03, 2023 | 76.10 | 77.54 | 76.02 | 77.05 | 7,564,004 | +0.85(+1.12%) |
Mar 31, 2023 | 75.19 | 76.52 | 74.89 | 76.20 | 7,646,665 | +1.54(+2.06%) |
Mar 30, 2023 | 76.63 | 76.71 | 74.09 | 74.66 | 8,545,054 | -1.65(-2.16%) |
Mar 29, 2023 | 75.21 | 76.36 | 74.52 | 76.31 | 6,897,389 | +1.87(+2.51%) |
Mar 28, 2023 | 75.00 | 75.55 | 74.37 | 74.44 | 5,126,508 | -0.50(-0.67%) |
Mar 27, 2023 | 74.68 | 75.59 | 74.21 | 74.94 | 6,279,479 | +0.76(+1.02%) |
Mar 24, 2023 | 73.42 | 74.50 | 72.43 | 74.18 | 8,181,961 | +0.47(+0.64%) |
Mar 23, 2023 | 74.03 | 74.97 | 72.60 | 73.71 | 12,002,387 | +0.59(+0.81%) |
Mar 22, 2023 | 76.02 | 76.11 | 73.05 | 73.12 | 10,855,691 | -2.89(-3.80%) |
Mar 21, 2023 | 77.31 | 77.38 | 75.83 | 76.01 | 7,661,656 | -0.76(-0.99%) |
Mar 20, 2023 | 76.89 | 77.09 | 75.69 | 76.77 | 7,989,385 | +0.28(+0.37%) |
Mar 17, 2023 | 77.15 | 77.53 | 75.73 | 76.49 | 11,343,744 | -1.73(-2.21%) |
Mar 16, 2023 | 77.60 | 78.96 | 76.01 | 78.22 | 9,461,174 | +0.18(+0.23%) |
Mar 15, 2023 | 77.85 | 78.68 | 77.03 | 78.03 | 9,604,416 | -0.98(-1.24%) |
Mar 14, 2023 | 79.34 | 79.91 | 77.89 | 79.01 | 9,655,219 | +1.17(+1.50%) |
Mar 13, 2023 | 74.98 | 78.69 | 74.98 | 77.85 | 20,816,124 | +2.20(+2.91%) |
Mar 10, 2023 | 78.42 | 78.55 | 73.86 | 75.65 | 24,428,296 | -3.07(-3.90%) |
Mar 09, 2023 | 81.52 | 81.77 | 78.15 | 78.71 | 11,823,087 | -2.50(-3.08%) |
Mar 08, 2023 | 81.92 | 82.05 | 80.59 | 81.21 | 7,125,155 | -0.84(-1.02%) |
Mar 07, 2023 | 82.08 | 83.16 | 81.69 | 82.05 | 6,257,187 | -0.10(-0.12%) |
Mar 06, 2023 | 83.99 | 84.05 | 81.55 | 82.15 | 7,359,467 | -1.42(-1.70%) |
Mar 03, 2023 | 82.68 | 84.27 | 82.05 | 83.57 | 6,071,959 | +1.17(+1.42%) |
Mar 02, 2023 | 82.26 | 82.81 | 81.73 | 82.40 | 6,495,802 | -0.68(-0.82%) |
Mar 01, 2023 | 82.80 | 83.73 | 82.45 | 83.08 | 7,192,512 | +0.25(+0.30%) |
Feb 28, 2023 | 81.99 | 83.29 | 81.90 | 82.83 | 7,064,258 | +0.72(+0.88%) |
Feb 27, 2023 | 82.58 | 83.07 | 81.84 | 82.11 | 8,235,126 | +0.66(+0.81%) |
Feb 24, 2023 | 82.39 | 82.59 | 81.36 | 81.45 | 8,668,185 | -2.00(-2.40%) |
Feb 23, 2023 | 84.14 | 84.31 | 82.26 | 83.45 | 8,284,185 | -0.16(-0.19%) |
Feb 22, 2023 | 82.87 | 83.95 | 82.70 | 83.61 | 6,950,744 | +0.86(+1.04%) |
Feb 21, 2023 | 85.81 | 86.07 | 82.73 | 82.75 | 9,388,017 | -4.03(-4.64%) |
Feb 17, 2023 | 84.76 | 87.00 | 84.20 | 86.78 | 8,705,988 | +2.03(+2.39%) |
Feb 16, 2023 | 85.49 | 86.04 | 84.51 | 84.75 | 10,302,045 | -1.29(-1.50%) |
Feb 15, 2023 | 85.25 | 86.10 | 84.75 | 86.04 | 5,766,393 | +0.18(+0.21%) |
Feb 14, 2023 | 85.18 | 86.77 | 84.42 | 85.86 | 8,630,968 | +0.32(+0.37%) |
Feb 13, 2023 | 85.36 | 86.32 | 84.21 | 85.54 | 6,887,629 | -0.06(-0.07%) |
Feb 10, 2023 | 85.61 | 86.16 | 84.62 | 85.60 | 7,803,221 | -0.47(-0.55%) |
Feb 09, 2023 | 87.84 | 88.39 | 85.75 | 86.07 | 8,770,956 | -1.10(-1.26%) |
Feb 08, 2023 | 90.10 | 90.15 | 87.08 | 87.17 | 9,719,815 | -3.13(-3.47%) |
Feb 07, 2023 | 89.66 | 90.47 | 88.14 | 90.30 | 7,518,932 | +0.62(+0.69%) |
Feb 06, 2023 | 89.77 | 90.76 | 89.01 | 89.68 | 6,563,546 | -0.69(-0.76%) |
Feb 03, 2023 | 90.66 | 91.96 | 89.92 | 90.37 | 7,438,530 | -1.58(-1.72%) |
Feb 02, 2023 | 90.51 | 92.58 | 89.94 | 91.95 | 13,393,599 | +2.23(+2.48%) |