Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.24 | 76.05 | 73.92 | 76.00 | 10,727,091 | +1.73(+2.33%) |
Apr 27, 2023 | 73.00 | 74.37 | 72.96 | 74.27 | 11,419,224 | +2.21(+3.07%) |
Apr 26, 2023 | 71.21 | 72.77 | 71.03 | 72.06 | 9,227,415 | +0.26(+0.36%) |
Apr 25, 2023 | 73.90 | 74.29 | 71.76 | 71.80 | 10,250,705 | -2.49(-3.35%) |
Apr 24, 2023 | 74.41 | 74.87 | 73.38 | 74.29 | 7,459,223 | +0.11(+0.15%) |
Apr 21, 2023 | 73.40 | 74.24 | 72.92 | 74.18 | 8,591,141 | +0.60(+0.82%) |
Apr 20, 2023 | 74.40 | 74.97 | 73.47 | 73.58 | 8,845,329 | -1.74(-2.31%) |
Apr 19, 2023 | 75.30 | 75.94 | 74.10 | 75.32 | 8,884,319 | -1.10(-1.44%) |
Apr 18, 2023 | 77.71 | 77.94 | 76.21 | 76.42 | 7,558,207 | -0.91(-1.18%) |
Apr 17, 2023 | 76.83 | 77.95 | 76.55 | 77.33 | 9,717,003 | +0.80(+1.05%) |
Apr 14, 2023 | 75.20 | 76.73 | 75.15 | 76.53 | 8,902,658 | +0.98(+1.30%) |
Apr 13, 2023 | 73.71 | 75.56 | 73.56 | 75.55 | 8,723,406 | +2.05(+2.79%) |
Apr 12, 2023 | 73.94 | 75.70 | 73.35 | 73.50 | 10,409,947 | -0.08(-0.11%) |
Apr 11, 2023 | 76.03 | 76.44 | 73.21 | 73.58 | 14,185,571 | -0.94(-1.26%) |
Apr 10, 2023 | 74.46 | 74.86 | 73.46 | 74.52 | 7,586,933 | -0.44(-0.59%) |
Apr 06, 2023 | 73.27 | 75.00 | 72.28 | 74.96 | 10,524,573 | +1.35(+1.83%) |
Apr 05, 2023 | 75.11 | 75.11 | 73.11 | 73.61 | 10,809,698 | -1.65(-2.19%) |
Apr 04, 2023 | 75.46 | 75.69 | 74.73 | 75.26 | 8,946,293 | -0.03(-0.04%) |
Apr 03, 2023 | 75.63 | 75.92 | 74.70 | 75.29 | 8,909,629 | -0.65(-0.86%) |
Mar 31, 2023 | 74.51 | 76.03 | 74.12 | 75.94 | 8,378,591 | +1.55(+2.08%) |
Mar 30, 2023 | 74.93 | 75.18 | 73.90 | 74.39 | 8,428,518 | +0.21(+0.28%) |
Mar 29, 2023 | 73.21 | 74.30 | 73.21 | 74.18 | 8,744,562 | +1.48(+2.04%) |
Mar 28, 2023 | 73.10 | 73.59 | 71.86 | 72.70 | 9,246,635 | -0.60(-0.82%) |
Mar 27, 2023 | 74.82 | 75.17 | 73.18 | 73.30 | 11,897,629 | -0.58(-0.79%) |
Mar 24, 2023 | 71.92 | 73.90 | 71.53 | 73.88 | 9,181,929 | +1.32(+1.82%) |
Mar 23, 2023 | 72.95 | 74.51 | 71.71 | 72.56 | 18,558,048 | -1.78(-2.39%) |
Mar 22, 2023 | 76.86 | 77.11 | 74.24 | 74.34 | 11,639,127 | -2.38(-3.10%) |
Mar 21, 2023 | 74.14 | 76.84 | 74.07 | 76.72 | 12,319,711 | +3.51(+4.79%) |
Mar 20, 2023 | 73.00 | 74.14 | 72.02 | 73.21 | 16,886,132 | +0.22(+0.30%) |
Mar 17, 2023 | 73.95 | 75.06 | 72.48 | 72.99 | 27,210,446 | -1.36(-1.83%) |
Mar 16, 2023 | 73.43 | 74.50 | 72.52 | 74.35 | 11,648,762 | +0.44(+0.60%) |
Mar 15, 2023 | 72.11 | 73.94 | 71.77 | 73.91 | 10,792,307 | +0.67(+0.91%) |
Mar 14, 2023 | 74.07 | 74.67 | 72.67 | 73.24 | 12,488,272 | +0.63(+0.87%) |
Mar 13, 2023 | 72.62 | 73.97 | 71.09 | 72.61 | 14,047,609 | -0.82(-1.12%) |
Mar 10, 2023 | 75.94 | 75.94 | 73.10 | 73.43 | 13,123,862 | -2.50(-3.29%) |
Mar 09, 2023 | 76.96 | 79.27 | 75.72 | 75.93 | 17,390,232 | +0.09(+0.12%) |
Mar 08, 2023 | 75.16 | 76.20 | 74.35 | 75.84 | 9,450,549 | +0.93(+1.24%) |
Mar 07, 2023 | 76.54 | 77.38 | 74.79 | 74.91 | 9,673,001 | -1.87(-2.44%) |
Mar 06, 2023 | 76.94 | 77.76 | 76.36 | 76.78 | 9,601,109 | +0.49(+0.64%) |
Mar 03, 2023 | 74.16 | 76.32 | 74.09 | 76.29 | 10,040,074 | +2.19(+2.96%) |
Mar 02, 2023 | 72.62 | 74.37 | 72.60 | 74.10 | 7,729,251 | +0.28(+0.38%) |
Mar 01, 2023 | 73.63 | 74.22 | 73.25 | 73.82 | 7,690,283 | +0.22(+0.30%) |
Feb 28, 2023 | 73.53 | 74.34 | 73.13 | 73.60 | 8,594,492 | -0.17(-0.23%) |
Feb 27, 2023 | 74.32 | 74.56 | 73.46 | 73.77 | 8,577,245 | +0.22(+0.30%) |
Feb 24, 2023 | 73.50 | 74.03 | 72.98 | 73.55 | 12,339,113 | -1.64(-2.18%) |
Feb 23, 2023 | 75.89 | 76.28 | 73.63 | 75.19 | 9,270,873 | -0.29(-0.38%) |
Feb 22, 2023 | 75.36 | 76.28 | 74.89 | 75.48 | 9,511,716 | +0.24(+0.32%) |
Feb 21, 2023 | 73.71 | 75.57 | 73.68 | 75.24 | 14,528,344 | +0.58(+0.78%) |
Feb 17, 2023 | 76.20 | 76.33 | 73.59 | 74.66 | 15,855,755 | -2.07(-2.70%) |
Feb 16, 2023 | 76.87 | 78.72 | 76.54 | 76.73 | 11,436,198 | -1.18(-1.51%) |
Feb 15, 2023 | 76.53 | 78.79 | 76.05 | 77.91 | 14,494,633 | +0.65(+0.84%) |
Feb 14, 2023 | 79.00 | 79.37 | 76.30 | 77.26 | 18,782,500 | -2.19(-2.76%) |
Feb 13, 2023 | 80.65 | 80.71 | 78.44 | 79.45 | 15,878,503 | -1.35(-1.67%) |
Feb 10, 2023 | 79.37 | 82.85 | 78.60 | 80.80 | 37,521,444 | +2.38(+3.03%) |
Feb 09, 2023 | 81.73 | 81.80 | 78.09 | 78.42 | 24,989,904 | -1.30(-1.63%) |
Feb 08, 2023 | 82.35 | 82.61 | 79.62 | 79.72 | 13,538,955 | -3.51(-4.22%) |
Feb 07, 2023 | 82.06 | 83.67 | 80.82 | 83.23 | 13,511,128 | +0.90(+1.09%) |
Feb 06, 2023 | 83.33 | 83.80 | 82.14 | 82.33 | 14,164,739 | -3.19(-3.73%) |
Feb 03, 2023 | 85.39 | 87.84 | 85.20 | 85.52 | 14,786,896 | -1.44(-1.66%) |
Feb 02, 2023 | 86.72 | 88.62 | 84.65 | 86.96 | 16,899,848 | +4.05(+4.88%) |