Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.04 | 70.98 | 69.43 | 70.87 | 1,808,256 | +0.94(+1.35%) |
Apr 27, 2023 | 68.14 | 69.99 | 68.11 | 69.93 | 1,769,547 | +1.92(+2.82%) |
Apr 26, 2023 | 67.96 | 68.71 | 67.65 | 68.01 | 1,995,916 | +0.13(+0.20%) |
Apr 25, 2023 | 69.57 | 69.92 | 67.86 | 67.88 | 2,167,327 | -2.07(-2.96%) |
Apr 24, 2023 | 68.94 | 70.09 | 68.90 | 69.95 | 1,939,323 | +0.75(+1.09%) |
Apr 21, 2023 | 69.71 | 69.78 | 68.90 | 69.20 | 1,773,254 | +0.17(+0.25%) |
Apr 20, 2023 | 69.00 | 70.41 | 68.75 | 69.03 | 2,004,720 | -0.12(-0.18%) |
Apr 19, 2023 | 69.62 | 69.88 | 68.97 | 69.15 | 2,174,276 | -1.21(-1.72%) |
Apr 18, 2023 | 70.05 | 70.37 | 69.51 | 70.36 | 2,066,964 | +0.64(+0.91%) |
Apr 17, 2023 | 69.93 | 70.13 | 69.09 | 69.72 | 1,621,028 | -0.07(-0.10%) |
Apr 14, 2023 | 69.63 | 71.22 | 69.31 | 69.79 | 1,826,704 | +0.18(+0.26%) |
Apr 13, 2023 | 69.65 | 70.08 | 69.01 | 69.61 | 1,965,143 | +0.02(+0.03%) |
Apr 12, 2023 | 72.12 | 72.21 | 69.46 | 69.59 | 2,045,123 | -1.98(-2.76%) |
Apr 11, 2023 | 71.52 | 72.13 | 70.95 | 71.57 | 2,454,936 | +0.28(+0.39%) |
Apr 10, 2023 | 71.03 | 71.98 | 70.80 | 71.29 | 2,180,915 | -0.11(-0.16%) |
Apr 06, 2023 | 72.35 | 72.35 | 71.20 | 71.41 | 1,883,418 | -1.14(-1.57%) |
Apr 05, 2023 | 73.61 | 73.61 | 72.05 | 72.55 | 2,660,052 | -1.48(-2.00%) |
Apr 04, 2023 | 74.67 | 75.12 | 73.83 | 74.03 | 2,290,392 | -0.64(-0.85%) |
Apr 03, 2023 | 74.40 | 75.25 | 73.74 | 74.67 | 2,335,030 | +0.23(+0.31%) |
Mar 31, 2023 | 72.13 | 74.54 | 72.01 | 74.44 | 2,756,694 | +2.81(+3.92%) |
Mar 30, 2023 | 71.81 | 72.06 | 71.01 | 71.63 | 1,670,074 | +0.44(+0.61%) |
Mar 29, 2023 | 70.17 | 71.23 | 69.19 | 71.20 | 2,131,253 | +1.46(+2.10%) |
Mar 28, 2023 | 69.67 | 71.06 | 69.57 | 69.73 | 2,126,329 | -0.50(-0.72%) |
Mar 27, 2023 | 71.06 | 71.34 | 69.85 | 70.24 | 2,125,876 | -0.45(-0.63%) |
Mar 24, 2023 | 70.65 | 71.26 | 70.27 | 70.68 | 1,686,519 | -0.26(-0.36%) |
Mar 23, 2023 | 72.28 | 72.91 | 70.32 | 70.94 | 2,272,163 | -1.28(-1.78%) |
Mar 22, 2023 | 73.57 | 74.17 | 72.19 | 72.22 | 2,652,027 | -0.87(-1.18%) |
Mar 21, 2023 | 74.35 | 74.70 | 72.69 | 73.09 | 3,866,916 | -0.34(-0.46%) |
Mar 20, 2023 | 72.25 | 73.99 | 72.07 | 73.43 | 3,312,486 | +1.32(+1.82%) |
Mar 17, 2023 | 72.41 | 72.63 | 70.92 | 72.11 | 8,305,952 | -0.34(-0.47%) |
Mar 16, 2023 | 70.21 | 72.69 | 70.11 | 72.45 | 3,138,714 | +1.45(+2.04%) |
Mar 15, 2023 | 69.07 | 71.02 | 68.89 | 71.00 | 3,336,113 | +0.67(+0.95%) |
Mar 14, 2023 | 72.15 | 72.25 | 69.59 | 70.34 | 3,539,815 | -0.87(-1.23%) |
Mar 13, 2023 | 72.19 | 72.82 | 71.12 | 71.21 | 4,037,736 | -2.67(-3.61%) |
Mar 10, 2023 | 74.17 | 74.85 | 73.01 | 73.88 | 2,311,264 | -0.37(-0.49%) |
Mar 09, 2023 | 76.47 | 76.67 | 74.14 | 74.25 | 2,181,653 | -2.02(-2.65%) |
Mar 08, 2023 | 77.19 | 77.31 | 75.02 | 76.27 | 2,147,793 | -1.04(-1.35%) |
Mar 07, 2023 | 77.91 | 78.55 | 77.12 | 77.31 | 2,010,396 | -0.04(-0.05%) |
Mar 06, 2023 | 78.76 | 79.24 | 77.17 | 77.35 | 2,663,987 | -0.90(-1.15%) |
Mar 03, 2023 | 76.67 | 78.39 | 76.51 | 78.25 | 3,221,931 | +2.32(+3.06%) |
Mar 02, 2023 | 76.40 | 79.21 | 74.46 | 75.93 | 6,036,559 | -1.64(-2.12%) |
Mar 01, 2023 | 77.32 | 78.12 | 76.78 | 77.57 | 3,449,301 | -0.54(-0.69%) |
Feb 28, 2023 | 78.02 | 78.88 | 77.80 | 78.11 | 2,539,870 | +0.45(+0.58%) |
Feb 27, 2023 | 78.93 | 79.72 | 77.56 | 77.66 | 3,546,416 | -1.12(-1.42%) |
Feb 24, 2023 | 77.05 | 79.32 | 76.73 | 78.78 | 2,618,641 | +0.77(+0.99%) |
Feb 23, 2023 | 78.23 | 78.81 | 77.11 | 78.00 | 1,855,601 | -0.17(-0.22%) |
Feb 22, 2023 | 78.19 | 78.78 | 77.60 | 78.17 | 3,089,865 | +0.05(+0.06%) |
Feb 21, 2023 | 80.05 | 80.05 | 77.97 | 78.13 | 1,979,368 | -3.58(-4.38%) |
Feb 17, 2023 | 82.70 | 82.91 | 81.02 | 81.71 | 2,455,120 | -1.18(-1.43%) |
Feb 16, 2023 | 82.62 | 83.86 | 82.05 | 82.89 | 1,483,758 | -0.70(-0.84%) |
Feb 15, 2023 | 82.25 | 83.82 | 81.92 | 83.60 | 2,030,182 | +0.60(+0.72%) |
Feb 14, 2023 | 81.63 | 83.38 | 81.14 | 83.00 | 2,258,309 | +0.99(+1.20%) |
Feb 13, 2023 | 80.86 | 82.22 | 80.20 | 82.01 | 1,681,190 | +1.64(+2.03%) |
Feb 10, 2023 | 79.18 | 80.43 | 78.87 | 80.37 | 1,744,693 | +0.53(+0.66%) |
Feb 09, 2023 | 82.50 | 82.81 | 79.57 | 79.85 | 1,358,128 | -1.35(-1.67%) |
Feb 08, 2023 | 81.67 | 82.48 | 81.10 | 81.20 | 1,373,715 | -1.31(-1.58%) |
Feb 07, 2023 | 82.29 | 82.72 | 80.64 | 82.51 | 2,092,436 | -0.17(-0.20%) |
Feb 06, 2023 | 83.99 | 84.84 | 82.55 | 82.68 | 1,790,136 | -2.21(-2.60%) |
Feb 03, 2023 | 84.59 | 85.83 | 84.12 | 84.88 | 1,519,488 | -1.03(-1.20%) |
Feb 02, 2023 | 85.33 | 87.71 | 84.95 | 85.92 | 3,078,535 | +1.66(+1.97%) |