Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.44 | 71.98 | 69.79 | 71.92 | 705,903 | -0.76(-1.04%) |
Apr 27, 2023 | 71.65 | 73.33 | 71.65 | 72.68 | 711,665 | +1.30(+1.82%) |
Apr 26, 2023 | 72.82 | 73.39 | 70.91 | 71.38 | 1,275,145 | -4.17(-5.51%) |
Apr 25, 2023 | 76.64 | 76.75 | 75.49 | 75.55 | 436,719 | -2.06(-2.65%) |
Apr 24, 2023 | 77.69 | 77.72 | 76.18 | 77.61 | 514,794 | -0.04(-0.05%) |
Apr 21, 2023 | 77.67 | 78.20 | 76.38 | 77.65 | 1,005,145 | +0.09(+0.12%) |
Apr 20, 2023 | 76.36 | 77.98 | 76.18 | 77.56 | 482,892 | -0.15(-0.19%) |
Apr 19, 2023 | 77.62 | 77.93 | 77.24 | 77.71 | 541,964 | -0.62(-0.79%) |
Apr 18, 2023 | 78.78 | 78.93 | 77.66 | 78.33 | 606,271 | +0.04(+0.05%) |
Apr 17, 2023 | 76.62 | 79.02 | 76.59 | 78.29 | 1,432,369 | +2.03(+2.66%) |
Apr 14, 2023 | 77.18 | 77.35 | 75.39 | 76.26 | 369,329 | -0.66(-0.86%) |
Apr 13, 2023 | 75.41 | 77.39 | 75.33 | 76.92 | 635,928 | +2.35(+3.15%) |
Apr 12, 2023 | 76.06 | 76.51 | 74.52 | 74.57 | 563,590 | -1.08(-1.43%) |
Apr 11, 2023 | 75.13 | 75.98 | 74.64 | 75.65 | 605,641 | +0.53(+0.70%) |
Apr 10, 2023 | 73.09 | 75.17 | 73.05 | 75.12 | 372,463 | +1.51(+2.05%) |
Apr 06, 2023 | 73.31 | 73.93 | 72.88 | 73.61 | 535,846 | -0.01(-0.01%) |
Apr 05, 2023 | 74.98 | 75.72 | 72.72 | 73.62 | 572,876 | -2.14(-2.82%) |
Apr 04, 2023 | 76.28 | 76.28 | 75.12 | 75.76 | 335,894 | -0.53(-0.69%) |
Apr 03, 2023 | 77.83 | 78.30 | 75.74 | 76.29 | 566,151 | -1.27(-1.64%) |
Mar 31, 2023 | 76.04 | 78.26 | 76.04 | 77.56 | 646,351 | +1.88(+2.48%) |
Mar 30, 2023 | 76.52 | 77.34 | 75.38 | 75.68 | 796,342 | +1.55(+2.09%) |
Mar 29, 2023 | 72.95 | 74.47 | 71.98 | 74.13 | 780,979 | +1.64(+2.26%) |
Mar 28, 2023 | 72.57 | 72.99 | 72.10 | 72.49 | 274,884 | -0.36(-0.49%) |
Mar 27, 2023 | 73.82 | 73.82 | 71.86 | 72.85 | 487,352 | -0.06(-0.08%) |
Mar 24, 2023 | 72.53 | 73.32 | 71.79 | 72.91 | 699,862 | -0.60(-0.82%) |
Mar 23, 2023 | 73.05 | 76.11 | 72.78 | 73.51 | 717,055 | +1.09(+1.50%) |
Mar 22, 2023 | 73.86 | 74.58 | 72.32 | 72.42 | 573,946 | -1.59(-2.15%) |
Mar 21, 2023 | 72.08 | 74.46 | 72.05 | 74.01 | 1,152,542 | +3.57(+5.06%) |
Mar 20, 2023 | 69.55 | 71.17 | 68.90 | 70.44 | 595,023 | +1.10(+1.58%) |
Mar 17, 2023 | 71.93 | 71.99 | 68.54 | 69.35 | 1,418,031 | -2.84(-3.93%) |
Mar 16, 2023 | 72.74 | 72.74 | 70.80 | 72.18 | 959,467 | -0.98(-1.34%) |
Mar 15, 2023 | 73.37 | 74.08 | 71.45 | 73.16 | 819,428 | -2.39(-3.16%) |
Mar 14, 2023 | 76.67 | 77.62 | 74.77 | 75.55 | 617,312 | +0.49(+0.65%) |
Mar 13, 2023 | 73.42 | 76.15 | 72.95 | 75.06 | 597,226 | +0.07(+0.09%) |
Mar 10, 2023 | 76.48 | 77.12 | 74.03 | 74.99 | 1,123,852 | -1.96(-2.54%) |
Mar 09, 2023 | 77.97 | 79.45 | 76.80 | 76.95 | 584,860 | -1.33(-1.70%) |
Mar 08, 2023 | 78.78 | 78.84 | 77.19 | 78.28 | 1,072,789 | -0.43(-0.55%) |
Mar 07, 2023 | 79.93 | 80.08 | 78.23 | 78.71 | 550,049 | -0.94(-1.18%) |
Mar 06, 2023 | 78.32 | 80.37 | 78.32 | 79.65 | 1,309,539 | +1.52(+1.94%) |
Mar 03, 2023 | 76.21 | 78.78 | 76.18 | 78.13 | 1,208,306 | +1.95(+2.56%) |
Mar 02, 2023 | 75.93 | 76.24 | 74.80 | 76.18 | 743,099 | -0.30(-0.39%) |
Mar 01, 2023 | 75.44 | 77.20 | 75.23 | 76.48 | 845,899 | +2.26(+3.04%) |
Feb 28, 2023 | 73.27 | 74.59 | 73.22 | 74.22 | 374,287 | +0.07(+0.09%) |
Feb 27, 2023 | 73.17 | 74.56 | 72.99 | 74.15 | 677,959 | +1.63(+2.25%) |
Feb 24, 2023 | 73.49 | 73.49 | 72.05 | 72.52 | 667,551 | -2.06(-2.76%) |
Feb 23, 2023 | 75.03 | 75.60 | 73.46 | 74.58 | 1,007,358 | +0.56(+0.76%) |
Feb 22, 2023 | 73.79 | 74.37 | 73.15 | 74.02 | 803,726 | +0.00(+0.00%) |
Feb 21, 2023 | 74.93 | 75.56 | 73.92 | 74.02 | 718,849 | -1.61(-2.13%) |
Feb 17, 2023 | 75.41 | 75.82 | 74.86 | 75.63 | 990,434 | -0.53(-0.70%) |
Feb 16, 2023 | 77.80 | 78.60 | 76.16 | 76.16 | 725,083 | -2.81(-3.56%) |
Feb 15, 2023 | 75.99 | 79.09 | 75.31 | 78.97 | 1,022,303 | +2.51(+3.28%) |
Feb 14, 2023 | 75.50 | 76.69 | 74.74 | 76.46 | 887,943 | -0.55(-0.71%) |
Feb 13, 2023 | 75.85 | 77.74 | 75.43 | 77.01 | 827,913 | +1.20(+1.58%) |
Feb 10, 2023 | 75.33 | 76.61 | 74.73 | 75.81 | 1,066,935 | -0.52(-0.68%) |
Feb 09, 2023 | 79.02 | 79.63 | 75.85 | 76.33 | 1,365,483 | -1.62(-2.08%) |
Feb 08, 2023 | 80.69 | 80.70 | 77.74 | 77.95 | 1,182,632 | -0.90(-1.14%) |
Feb 07, 2023 | 79.19 | 79.19 | 77.43 | 78.85 | 1,459,750 | -0.24(-0.30%) |
Feb 06, 2023 | 78.52 | 79.64 | 78.13 | 79.09 | 677,974 | -0.57(-0.71%) |
Feb 03, 2023 | 80.13 | 80.86 | 79.22 | 79.66 | 760,877 | -1.97(-2.41%) |
Feb 02, 2023 | 83.72 | 83.89 | 81.12 | 81.62 | 906,803 | -0.93(-1.13%) |