Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.73 | 72.47 | 71.72 | 72.46 | 442,014 | +0.59(+0.82%) |
Apr 27, 2023 | 70.91 | 71.89 | 70.83 | 71.87 | 252,353 | +1.48(+2.10%) |
Apr 26, 2023 | 70.85 | 71.03 | 70.32 | 70.39 | 158,896 | -0.19(-0.27%) |
Apr 25, 2023 | 71.51 | 71.54 | 70.54 | 70.58 | 405,656 | -1.22(-1.70%) |
Apr 24, 2023 | 71.80 | 72.02 | 71.48 | 71.80 | 115,999 | -0.05(-0.07%) |
Apr 21, 2023 | 71.84 | 71.97 | 71.50 | 71.85 | 286,186 | +0.09(+0.13%) |
Apr 20, 2023 | 71.69 | 72.16 | 71.55 | 71.76 | 244,781 | -0.43(-0.60%) |
Apr 19, 2023 | 71.84 | 72.36 | 71.80 | 72.19 | 153,704 | -0.03(-0.04%) |
Apr 18, 2023 | 72.50 | 72.54 | 71.97 | 72.22 | 112,330 | +0.06(+0.08%) |
Apr 17, 2023 | 71.85 | 72.16 | 71.66 | 72.16 | 320,986 | +0.27(+0.38%) |
Apr 14, 2023 | 71.99 | 72.40 | 71.43 | 71.89 | 213,426 | -0.16(-0.22%) |
Apr 13, 2023 | 71.24 | 72.10 | 71.24 | 72.05 | 130,612 | +1.05(+1.48%) |
Apr 12, 2023 | 71.83 | 71.90 | 70.92 | 71.00 | 179,754 | -0.37(-0.52%) |
Apr 11, 2023 | 71.40 | 71.66 | 71.24 | 71.37 | 159,362 | -0.02(-0.03%) |
Apr 10, 2023 | 70.74 | 71.39 | 70.60 | 71.39 | 196,111 | +0.11(+0.15%) |
Apr 06, 2023 | 70.79 | 71.30 | 70.51 | 71.28 | 162,639 | +0.33(+0.47%) |
Apr 05, 2023 | 71.26 | 71.26 | 70.64 | 70.95 | 147,774 | -0.42(-0.59%) |
Apr 04, 2023 | 71.94 | 71.95 | 71.15 | 71.37 | 140,425 | -0.41(-0.57%) |
Apr 03, 2023 | 71.48 | 71.84 | 71.28 | 71.78 | 201,594 | +0.07(+0.10%) |
Mar 31, 2023 | 70.76 | 71.80 | 70.76 | 71.71 | 135,367 | +1.08(+1.53%) |
Mar 30, 2023 | 70.68 | 70.76 | 70.28 | 70.63 | 240,737 | +0.45(+0.64%) |
Mar 29, 2023 | 69.87 | 70.23 | 69.69 | 70.18 | 221,413 | +1.02(+1.47%) |
Mar 28, 2023 | 69.29 | 69.34 | 68.78 | 69.16 | 360,638 | -0.21(-0.30%) |
Mar 27, 2023 | 69.68 | 69.93 | 69.26 | 69.37 | 177,497 | +0.01(+0.01%) |
Mar 24, 2023 | 68.66 | 69.36 | 68.24 | 69.36 | 436,192 | +0.45(+0.65%) |
Mar 23, 2023 | 69.22 | 70.01 | 68.47 | 68.91 | 286,771 | +0.23(+0.33%) |
Mar 22, 2023 | 69.92 | 70.54 | 68.68 | 68.68 | 297,659 | -1.24(-1.77%) |
Mar 21, 2023 | 69.48 | 70.00 | 69.35 | 69.92 | 224,604 | +1.05(+1.52%) |
Mar 20, 2023 | 68.42 | 69.02 | 68.33 | 68.87 | 166,080 | +0.49(+0.72%) |
Mar 17, 2023 | 69.07 | 69.07 | 68.06 | 68.38 | 243,160 | -0.94(-1.36%) |
Mar 16, 2023 | 67.65 | 69.42 | 67.62 | 69.32 | 240,912 | +1.25(+1.84%) |
Mar 15, 2023 | 67.34 | 68.08 | 67.08 | 68.07 | 227,374 | -0.27(-0.40%) |
Mar 14, 2023 | 68.18 | 68.59 | 67.53 | 68.34 | 249,480 | +1.25(+1.86%) |
Mar 13, 2023 | 66.42 | 67.93 | 66.38 | 67.09 | 304,019 | -0.14(-0.21%) |
Mar 10, 2023 | 68.26 | 68.56 | 66.89 | 67.23 | 288,100 | -1.18(-1.72%) |
Mar 09, 2023 | 69.90 | 70.23 | 68.27 | 68.41 | 170,217 | -1.45(-2.08%) |
Mar 08, 2023 | 69.83 | 70.05 | 69.47 | 69.86 | 299,962 | +0.11(+0.16%) |
Mar 07, 2023 | 70.73 | 70.83 | 69.61 | 69.75 | 257,796 | -1.01(-1.43%) |
Mar 06, 2023 | 71.00 | 71.47 | 70.70 | 70.76 | 160,651 | -0.10(-0.14%) |
Mar 03, 2023 | 70.02 | 70.87 | 69.98 | 70.86 | 190,663 | +1.19(+1.71%) |
Mar 02, 2023 | 68.75 | 69.83 | 68.75 | 69.67 | 181,337 | +0.44(+0.64%) |
Mar 01, 2023 | 69.40 | 69.56 | 68.96 | 69.23 | 212,019 | -0.30(-0.43%) |
Feb 28, 2023 | 69.64 | 70.06 | 69.53 | 69.53 | 193,818 | -0.16(-0.23%) |
Feb 27, 2023 | 70.09 | 70.34 | 69.55 | 69.69 | 153,823 | +0.25(+0.36%) |
Feb 24, 2023 | 69.33 | 69.58 | 69.02 | 69.44 | 107,541 | -0.85(-1.21%) |
Feb 23, 2023 | 70.44 | 70.56 | 69.49 | 70.29 | 106,963 | +0.38(+0.54%) |
Feb 22, 2023 | 70.06 | 70.33 | 69.69 | 69.91 | 245,423 | -0.01(-0.01%) |
Feb 21, 2023 | 70.73 | 70.90 | 69.91 | 69.92 | 197,041 | -1.62(-2.26%) |
Feb 17, 2023 | 71.46 | 71.55 | 70.91 | 71.54 | 174,160 | -0.15(-0.21%) |
Feb 16, 2023 | 71.90 | 72.56 | 71.66 | 71.69 | 371,344 | -1.09(-1.50%) |
Feb 15, 2023 | 71.90 | 72.78 | 71.89 | 72.78 | 175,753 | +0.48(+0.66%) |
Feb 14, 2023 | 71.98 | 72.71 | 71.55 | 72.30 | 385,347 | +0.06(+0.08%) |
Feb 13, 2023 | 71.52 | 72.27 | 71.38 | 72.24 | 304,534 | +0.91(+1.28%) |
Feb 10, 2023 | 71.12 | 71.41 | 70.85 | 71.33 | 150,858 | -0.09(-0.13%) |
Feb 09, 2023 | 72.95 | 72.95 | 71.26 | 71.42 | 184,141 | -0.76(-1.05%) |
Feb 08, 2023 | 72.66 | 72.94 | 72.05 | 72.18 | 101,959 | -0.80(-1.10%) |
Feb 07, 2023 | 71.95 | 73.20 | 71.63 | 72.98 | 140,286 | +0.89(+1.23%) |
Feb 06, 2023 | 72.16 | 72.38 | 71.83 | 72.09 | 180,630 | -0.57(-0.78%) |
Feb 03, 2023 | 72.45 | 73.58 | 72.26 | 72.66 | 201,340 | -0.89(-1.21%) |
Feb 02, 2023 | 73.00 | 73.81 | 72.84 | 73.55 | 188,379 | +1.49(+2.07%) |