Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.95 | 72.54 | 71.89 | 72.50 | 282,855 | +0.49(+0.68%) |
Apr 27, 2023 | 71.21 | 72.01 | 71.07 | 72.00 | 551,372 | +0.95(+1.33%) |
Apr 26, 2023 | 71.50 | 71.65 | 70.94 | 71.06 | 259,754 | -1.01(-1.40%) |
Apr 25, 2023 | 72.65 | 72.73 | 72.03 | 72.06 | 304,093 | -0.76(-1.04%) |
Apr 24, 2023 | 72.61 | 72.89 | 72.56 | 72.82 | 417,306 | +0.25(+0.34%) |
Apr 21, 2023 | 72.77 | 72.87 | 72.32 | 72.57 | 277,803 | -0.06(-0.08%) |
Apr 20, 2023 | 72.48 | 72.73 | 72.35 | 72.63 | 299,958 | -0.05(-0.07%) |
Apr 19, 2023 | 72.89 | 72.89 | 72.46 | 72.68 | 342,383 | -0.24(-0.32%) |
Apr 18, 2023 | 73.25 | 73.28 | 72.70 | 72.92 | 271,769 | -0.14(-0.19%) |
Apr 17, 2023 | 72.78 | 73.06 | 72.61 | 73.06 | 500,136 | +0.26(+0.35%) |
Apr 14, 2023 | 73.17 | 73.32 | 72.53 | 72.80 | 412,501 | -0.35(-0.49%) |
Apr 13, 2023 | 72.73 | 73.25 | 72.35 | 73.16 | 307,187 | +0.63(+0.87%) |
Apr 12, 2023 | 72.73 | 73.00 | 72.40 | 72.53 | 437,174 | -0.04(-0.05%) |
Apr 11, 2023 | 72.47 | 72.74 | 72.39 | 72.56 | 432,859 | +0.26(+0.35%) |
Apr 10, 2023 | 71.79 | 72.31 | 71.78 | 72.31 | 638,354 | +0.21(+0.29%) |
Apr 06, 2023 | 72.02 | 72.20 | 71.87 | 72.10 | 624,751 | +0.12(+0.16%) |
Apr 05, 2023 | 71.87 | 72.16 | 71.83 | 71.98 | 739,995 | +0.21(+0.29%) |
Apr 04, 2023 | 72.53 | 72.55 | 71.58 | 71.78 | 590,715 | -0.62(-0.86%) |
Apr 03, 2023 | 72.01 | 72.46 | 71.92 | 72.40 | 411,769 | +0.48(+0.67%) |
Mar 31, 2023 | 71.49 | 71.98 | 71.41 | 71.91 | 430,351 | +0.72(+1.01%) |
Mar 30, 2023 | 71.35 | 71.35 | 70.88 | 71.19 | 692,083 | +0.21(+0.29%) |
Mar 29, 2023 | 70.78 | 71.02 | 70.58 | 70.99 | 390,230 | +0.71(+1.01%) |
Mar 28, 2023 | 70.34 | 70.65 | 70.11 | 70.28 | 273,794 | -0.03(-0.04%) |
Mar 27, 2023 | 70.40 | 70.59 | 70.14 | 70.31 | 363,469 | +0.38(+0.55%) |
Mar 24, 2023 | 69.10 | 69.94 | 68.72 | 69.92 | 345,187 | +0.69(+1.00%) |
Mar 23, 2023 | 69.64 | 70.16 | 68.88 | 69.23 | 304,144 | -0.27(-0.38%) |
Mar 22, 2023 | 70.55 | 70.85 | 69.50 | 69.50 | 366,632 | -1.11(-1.57%) |
Mar 21, 2023 | 70.48 | 70.70 | 70.07 | 70.61 | 335,060 | +0.45(+0.64%) |
Mar 20, 2023 | 69.40 | 70.20 | 69.40 | 70.15 | 404,103 | +0.96(+1.39%) |
Mar 17, 2023 | 70.06 | 70.06 | 68.94 | 69.19 | 257,908 | -0.87(-1.25%) |
Mar 16, 2023 | 69.10 | 70.11 | 68.90 | 70.06 | 326,020 | +0.74(+1.06%) |
Mar 15, 2023 | 69.22 | 69.40 | 68.62 | 69.33 | 456,256 | -0.62(-0.88%) |
Mar 14, 2023 | 70.11 | 70.25 | 69.22 | 69.95 | 313,976 | +0.63(+0.91%) |
Mar 13, 2023 | 69.01 | 70.14 | 68.86 | 69.32 | 601,748 | -0.10(-0.14%) |
Mar 10, 2023 | 70.28 | 70.50 | 69.19 | 69.42 | 462,773 | -0.79(-1.12%) |
Mar 09, 2023 | 71.53 | 71.53 | 69.99 | 70.20 | 423,342 | -0.98(-1.38%) |
Mar 08, 2023 | 71.38 | 71.47 | 70.80 | 71.18 | 302,038 | -0.25(-0.34%) |
Mar 07, 2023 | 72.60 | 72.60 | 71.29 | 71.43 | 253,356 | -1.04(-1.44%) |
Mar 06, 2023 | 72.49 | 72.76 | 72.32 | 72.47 | 257,125 | +0.02(+0.03%) |
Mar 03, 2023 | 72.06 | 72.47 | 71.67 | 72.45 | 283,294 | +0.58(+0.81%) |
Mar 02, 2023 | 71.12 | 72.04 | 71.02 | 71.87 | 268,589 | +0.45(+0.63%) |
Mar 01, 2023 | 71.08 | 71.52 | 71.05 | 71.42 | 340,463 | +0.14(+0.19%) |
Feb 28, 2023 | 71.85 | 71.85 | 71.24 | 71.28 | 300,270 | -0.56(-0.78%) |
Feb 27, 2023 | 72.23 | 72.41 | 71.66 | 71.84 | 256,304 | +0.19(+0.26%) |
Feb 24, 2023 | 71.73 | 71.85 | 71.28 | 71.66 | 254,200 | -0.59(-0.82%) |
Feb 23, 2023 | 72.35 | 72.51 | 71.62 | 72.24 | 220,552 | +0.18(+0.25%) |
Feb 22, 2023 | 72.39 | 72.47 | 71.80 | 72.07 | 399,405 | -0.13(-0.18%) |
Feb 21, 2023 | 72.89 | 73.01 | 72.14 | 72.20 | 331,612 | -1.12(-1.53%) |
Feb 17, 2023 | 72.75 | 73.40 | 72.55 | 73.31 | 238,022 | +0.53(+0.73%) |
Feb 16, 2023 | 72.84 | 73.34 | 72.63 | 72.78 | 344,984 | -0.57(-0.78%) |
Feb 15, 2023 | 73.09 | 73.37 | 72.78 | 73.35 | 410,189 | +0.08(+0.11%) |
Feb 14, 2023 | 73.88 | 73.88 | 72.88 | 73.28 | 497,029 | -0.58(-0.78%) |
Feb 13, 2023 | 73.43 | 73.87 | 73.39 | 73.85 | 309,548 | +0.54(+0.74%) |
Feb 10, 2023 | 72.79 | 73.37 | 72.68 | 73.31 | 304,311 | +0.54(+0.74%) |
Feb 09, 2023 | 73.85 | 73.85 | 72.62 | 72.77 | 425,291 | -0.52(-0.71%) |
Feb 08, 2023 | 73.35 | 73.62 | 73.15 | 73.30 | 633,200 | -0.40(-0.55%) |
Feb 07, 2023 | 73.26 | 73.85 | 72.72 | 73.70 | 459,005 | +0.18(+0.24%) |
Feb 06, 2023 | 73.57 | 73.76 | 73.38 | 73.52 | 347,836 | -0.22(-0.29%) |
Feb 03, 2023 | 74.03 | 74.09 | 73.48 | 73.74 | 386,649 | -0.31(-0.42%) |
Feb 02, 2023 | 74.16 | 74.16 | 73.44 | 74.05 | 738,191 | -0.32(-0.44%) |