Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.04 | 79.49 | 77.98 | 78.91 | 492,362 | +0.86(+1.10%) |
Apr 27, 2023 | 77.27 | 78.34 | 76.22 | 78.06 | 1,252,814 | +0.78(+1.01%) |
Apr 26, 2023 | 76.47 | 78.12 | 76.13 | 77.28 | 1,336,201 | +0.55(+0.71%) |
Apr 25, 2023 | 80.11 | 80.66 | 76.55 | 76.73 | 892,018 | -4.24(-5.23%) |
Apr 24, 2023 | 81.27 | 81.77 | 80.32 | 80.97 | 1,164,809 | -0.22(-0.27%) |
Apr 21, 2023 | 82.27 | 83.46 | 81.11 | 81.19 | 675,087 | -0.66(-0.80%) |
Apr 20, 2023 | 81.79 | 81.85 | 80.05 | 81.84 | 794,260 | -0.78(-0.94%) |
Apr 19, 2023 | 81.05 | 83.71 | 80.99 | 82.62 | 1,263,286 | +1.16(+1.42%) |
Apr 18, 2023 | 82.62 | 83.68 | 81.44 | 81.47 | 783,547 | -0.90(-1.09%) |
Apr 17, 2023 | 83.58 | 83.87 | 81.67 | 82.36 | 911,384 | -1.07(-1.28%) |
Apr 14, 2023 | 83.45 | 84.51 | 82.96 | 83.43 | 1,022,309 | -0.36(-0.43%) |
Apr 13, 2023 | 81.42 | 83.85 | 81.14 | 83.79 | 1,175,620 | +2.69(+3.32%) |
Apr 12, 2023 | 80.41 | 81.86 | 80.04 | 81.10 | 1,236,483 | +1.43(+1.79%) |
Apr 11, 2023 | 79.26 | 80.38 | 79.26 | 79.67 | 529,428 | +0.73(+0.92%) |
Apr 10, 2023 | 78.72 | 79.08 | 77.86 | 78.94 | 725,643 | +0.41(+0.52%) |
Apr 06, 2023 | 78.36 | 78.72 | 77.02 | 78.53 | 870,397 | +0.30(+0.38%) |
Apr 05, 2023 | 76.93 | 78.62 | 76.41 | 78.23 | 918,764 | +1.13(+1.46%) |
Apr 04, 2023 | 77.59 | 78.33 | 76.88 | 77.11 | 668,955 | -0.72(-0.92%) |
Apr 03, 2023 | 78.45 | 78.45 | 77.25 | 77.83 | 682,399 | -0.80(-1.01%) |
Mar 31, 2023 | 77.78 | 79.12 | 77.61 | 78.62 | 643,745 | +1.14(+1.47%) |
Mar 30, 2023 | 77.89 | 78.72 | 77.29 | 77.49 | 662,291 | +0.38(+0.49%) |
Mar 29, 2023 | 76.06 | 77.65 | 75.99 | 77.11 | 1,167,731 | +1.10(+1.44%) |
Mar 28, 2023 | 75.68 | 76.07 | 75.19 | 76.01 | 482,359 | -0.19(-0.25%) |
Mar 27, 2023 | 75.56 | 76.64 | 75.27 | 76.20 | 742,036 | +0.64(+0.84%) |
Mar 24, 2023 | 74.16 | 76.05 | 73.17 | 75.56 | 609,543 | +0.92(+1.23%) |
Mar 23, 2023 | 74.59 | 76.46 | 74.15 | 74.64 | 751,389 | +0.65(+0.88%) |
Mar 22, 2023 | 73.71 | 75.24 | 73.28 | 74.00 | 880,621 | +0.28(+0.38%) |
Mar 21, 2023 | 73.23 | 74.13 | 72.69 | 73.72 | 759,204 | +1.18(+1.62%) |
Mar 20, 2023 | 72.49 | 73.22 | 72.06 | 72.54 | 679,301 | +0.56(+0.78%) |
Mar 17, 2023 | 73.25 | 73.38 | 71.79 | 71.98 | 1,114,756 | -1.27(-1.73%) |
Mar 16, 2023 | 72.31 | 73.78 | 71.99 | 73.25 | 737,722 | +0.50(+0.69%) |
Mar 15, 2023 | 73.55 | 73.56 | 70.67 | 72.75 | 894,199 | -1.92(-2.58%) |
Mar 14, 2023 | 72.91 | 74.71 | 72.80 | 74.67 | 560,168 | +2.72(+3.78%) |
Mar 13, 2023 | 71.41 | 73.00 | 70.61 | 71.95 | 859,199 | +0.05(+0.07%) |
Mar 10, 2023 | 73.10 | 73.10 | 71.15 | 71.90 | 843,500 | -1.55(-2.10%) |
Mar 09, 2023 | 73.82 | 74.88 | 73.16 | 73.45 | 427,815 | -0.33(-0.45%) |
Mar 08, 2023 | 73.31 | 74.12 | 72.65 | 73.78 | 548,197 | +0.28(+0.38%) |
Mar 07, 2023 | 74.91 | 75.45 | 73.46 | 73.50 | 582,061 | -1.33(-1.77%) |
Mar 06, 2023 | 74.84 | 75.92 | 74.80 | 74.82 | 615,057 | -0.35(-0.46%) |
Mar 03, 2023 | 73.80 | 75.26 | 73.55 | 75.17 | 757,849 | +1.75(+2.38%) |
Mar 02, 2023 | 66.64 | 73.76 | 66.01 | 73.43 | 2,091,166 | +6.15(+9.15%) |
Mar 01, 2023 | 68.73 | 69.87 | 66.85 | 67.27 | 1,159,434 | -1.46(-2.12%) |
Feb 28, 2023 | 68.83 | 69.71 | 68.26 | 68.73 | 714,099 | -0.38(-0.55%) |
Feb 27, 2023 | 70.03 | 70.13 | 68.49 | 69.11 | 756,204 | -0.05(-0.07%) |
Feb 24, 2023 | 70.66 | 70.91 | 68.87 | 69.16 | 645,551 | -2.52(-3.52%) |
Feb 23, 2023 | 71.60 | 71.98 | 70.65 | 71.68 | 358,674 | +0.68(+0.95%) |
Feb 22, 2023 | 71.02 | 71.03 | 70.16 | 71.00 | 706,875 | +0.19(+0.27%) |
Feb 21, 2023 | 72.72 | 72.72 | 70.41 | 70.81 | 535,398 | -2.66(-3.62%) |
Feb 17, 2023 | 73.00 | 73.52 | 72.32 | 73.47 | 447,113 | +0.60(+0.82%) |
Feb 16, 2023 | 73.39 | 73.75 | 72.67 | 72.88 | 624,989 | -1.79(-2.40%) |
Feb 15, 2023 | 76.09 | 76.23 | 74.09 | 74.67 | 561,676 | -1.60(-2.10%) |
Feb 14, 2023 | 75.43 | 76.54 | 75.07 | 76.27 | 765,741 | +0.76(+1.00%) |
Feb 13, 2023 | 74.91 | 75.82 | 74.42 | 75.52 | 637,778 | +0.68(+0.91%) |
Feb 10, 2023 | 72.37 | 75.24 | 71.61 | 74.84 | 985,759 | +2.78(+3.86%) |
Feb 09, 2023 | 72.18 | 75.68 | 69.99 | 72.06 | 1,351,297 | +0.95(+1.33%) |
Feb 08, 2023 | 71.16 | 71.60 | 70.50 | 71.11 | 863,627 | -0.84(-1.16%) |
Feb 07, 2023 | 71.39 | 72.48 | 71.00 | 71.95 | 678,480 | +0.70(+0.98%) |
Feb 06, 2023 | 71.78 | 72.70 | 71.06 | 71.25 | 329,199 | -1.02(-1.41%) |
Feb 03, 2023 | 71.68 | 72.61 | 71.02 | 72.27 | 460,581 | -0.13(-0.18%) |
Feb 02, 2023 | 71.30 | 72.50 | 71.04 | 72.40 | 461,339 | +1.29(+1.81%) |