Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.33 | 74.37 | 74.26 | 74.36 | 1,608,442 | +0.15(+0.20%) |
Apr 27, 2023 | 74.29 | 74.31 | 74.17 | 74.21 | 1,414,663 | -0.22(-0.30%) |
Apr 26, 2023 | 74.52 | 74.53 | 74.33 | 74.43 | 1,870,151 | -0.10(-0.13%) |
Apr 25, 2023 | 74.36 | 74.55 | 74.29 | 74.53 | 1,418,740 | +0.35(+0.47%) |
Apr 24, 2023 | 74.05 | 74.19 | 74.05 | 74.18 | 1,268,263 | +0.15(+0.20%) |
Apr 21, 2023 | 74.12 | 74.19 | 74.03 | 74.04 | 2,968,199 | -0.06(-0.08%) |
Apr 20, 2023 | 73.98 | 74.11 | 73.98 | 74.09 | 1,378,085 | +0.20(+0.28%) |
Apr 19, 2023 | 73.93 | 74.38 | 73.86 | 73.89 | 2,154,362 | -0.08(-0.10%) |
Apr 18, 2023 | 73.97 | 74.06 | 73.95 | 73.97 | 1,706,171 | +0.01(+0.01%) |
Apr 17, 2023 | 74.05 | 74.06 | 73.94 | 73.96 | 1,810,486 | -0.19(-0.26%) |
Apr 14, 2023 | 74.14 | 74.19 | 74.09 | 74.15 | 1,553,246 | -0.16(-0.22%) |
Apr 13, 2023 | 74.39 | 74.46 | 74.31 | 74.32 | 3,140,706 | +0.01(+0.01%) |
Apr 12, 2023 | 74.36 | 74.37 | 74.20 | 74.31 | 4,417,141 | +0.17(+0.22%) |
Apr 11, 2023 | 74.19 | 74.22 | 74.09 | 74.14 | 4,153,733 | -0.07(-0.09%) |
Apr 10, 2023 | 74.19 | 74.22 | 74.15 | 74.21 | 2,085,008 | -0.25(-0.34%) |
Apr 06, 2023 | 74.53 | 74.57 | 74.44 | 74.46 | 2,245,188 | -0.04(-0.05%) |
Apr 05, 2023 | 74.54 | 74.71 | 74.49 | 74.50 | 4,937,932 | +0.09(+0.12%) |
Apr 04, 2023 | 74.19 | 74.43 | 74.14 | 74.41 | 4,406,373 | +0.19(+0.26%) |
Apr 03, 2023 | 73.97 | 74.22 | 73.94 | 74.22 | 1,876,375 | +0.14(+0.19%) |
Mar 31, 2023 | 73.83 | 74.08 | 73.83 | 74.08 | 2,199,245 | +0.21(+0.29%) |
Mar 30, 2023 | 73.75 | 73.88 | 73.75 | 73.86 | 1,334,219 | +0.05(+0.07%) |
Mar 29, 2023 | 73.71 | 73.85 | 73.69 | 73.81 | 1,301,082 | -0.02(-0.03%) |
Mar 28, 2023 | 73.83 | 73.89 | 73.79 | 73.83 | 1,920,288 | -0.08(-0.10%) |
Mar 27, 2023 | 73.97 | 74.11 | 73.91 | 73.91 | 2,059,984 | -0.43(-0.57%) |
Mar 24, 2023 | 74.47 | 74.56 | 74.32 | 74.34 | 2,432,030 | +0.11(+0.14%) |
Mar 23, 2023 | 74.04 | 74.36 | 74.04 | 74.23 | 1,850,225 | +0.19(+0.26%) |
Mar 22, 2023 | 73.50 | 74.13 | 73.50 | 74.04 | 3,103,342 | +0.42(+0.57%) |
Mar 21, 2023 | 73.60 | 73.77 | 73.52 | 73.62 | 2,277,812 | -0.20(-0.28%) |
Mar 20, 2023 | 74.01 | 74.05 | 73.76 | 73.82 | 2,935,213 | -0.17(-0.24%) |
Mar 17, 2023 | 73.71 | 74.09 | 73.71 | 74.00 | 4,508,607 | +0.48(+0.66%) |
Mar 16, 2023 | 73.82 | 73.97 | 73.46 | 73.51 | 4,331,275 | -0.30(-0.41%) |
Mar 15, 2023 | 73.80 | 73.99 | 73.60 | 73.81 | 3,842,728 | +0.46(+0.62%) |
Mar 14, 2023 | 73.44 | 73.49 | 73.19 | 73.36 | 7,102,195 | -0.22(-0.30%) |
Mar 13, 2023 | 73.57 | 73.87 | 73.45 | 73.58 | 4,169,406 | +0.56(+0.77%) |
Mar 10, 2023 | 72.92 | 73.08 | 72.85 | 73.02 | 3,302,028 | +0.46(+0.64%) |
Mar 09, 2023 | 72.40 | 72.60 | 72.40 | 72.56 | 2,661,542 | +0.24(+0.33%) |
Mar 08, 2023 | 72.39 | 72.47 | 72.27 | 72.31 | 2,385,648 | -0.06(-0.08%) |
Mar 07, 2023 | 72.58 | 72.62 | 72.36 | 72.37 | 4,664,064 | -0.16(-0.23%) |
Mar 06, 2023 | 72.64 | 72.64 | 72.52 | 72.54 | 2,713,895 | -0.03(-0.04%) |
Mar 03, 2023 | 72.58 | 72.59 | 72.47 | 72.57 | 2,242,825 | +0.09(+0.12%) |
Mar 02, 2023 | 72.40 | 72.49 | 72.39 | 72.48 | 3,093,205 | +0.00(+0.00%) |
Mar 01, 2023 | 72.57 | 72.60 | 72.46 | 72.48 | 1,744,220 | -0.21(-0.28%) |
Feb 28, 2023 | 72.60 | 72.68 | 72.56 | 72.68 | 2,555,018 | +0.02(+0.03%) |
Feb 27, 2023 | 72.64 | 72.68 | 72.62 | 72.66 | 4,790,300 | +0.08(+0.11%) |
Feb 24, 2023 | 72.63 | 72.63 | 72.54 | 72.59 | 3,375,872 | -0.20(-0.28%) |
Feb 23, 2023 | 72.74 | 72.81 | 72.70 | 72.79 | 3,653,785 | +0.07(+0.09%) |
Feb 22, 2023 | 72.74 | 72.83 | 72.72 | 72.72 | 3,481,989 | +0.02(+0.03%) |
Feb 21, 2023 | 72.78 | 72.82 | 72.68 | 72.70 | 1,745,799 | -0.23(-0.32%) |
Feb 17, 2023 | 72.81 | 72.93 | 72.79 | 72.93 | 2,179,042 | +0.09(+0.12%) |
Feb 16, 2023 | 72.85 | 72.92 | 72.79 | 72.85 | 3,557,726 | -0.01(-0.01%) |
Feb 15, 2023 | 72.85 | 72.92 | 72.82 | 72.86 | 1,895,706 | -0.03(-0.04%) |
Feb 14, 2023 | 72.99 | 73.01 | 72.85 | 72.89 | 2,035,621 | -0.19(-0.26%) |
Feb 13, 2023 | 73.02 | 73.08 | 73.01 | 73.08 | 2,938,124 | +0.02(+0.03%) |
Feb 10, 2023 | 73.13 | 73.17 | 73.05 | 73.06 | 3,205,550 | -0.07(-0.09%) |
Feb 09, 2023 | 73.30 | 73.30 | 73.11 | 73.13 | 1,936,646 | -0.14(-0.18%) |
Feb 08, 2023 | 73.22 | 73.27 | 73.17 | 73.26 | 2,086,434 | +0.06(+0.08%) |
Feb 07, 2023 | 73.21 | 73.36 | 73.17 | 73.21 | 1,747,609 | +0.03(+0.04%) |
Feb 06, 2023 | 73.30 | 73.30 | 73.18 | 73.18 | 2,316,599 | -0.30(-0.41%) |
Feb 03, 2023 | 73.55 | 73.63 | 73.46 | 73.48 | 3,458,490 | -0.32(-0.43%) |
Feb 02, 2023 | 73.87 | 73.92 | 73.80 | 73.80 | 4,680,245 | +0.00(+0.00%) |