Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.95 | 71.49 | 69.95 | 71.21 | 428,782 | +1.30(+1.86%) |
Apr 27, 2023 | 70.28 | 71.12 | 69.77 | 69.91 | 484,903 | -0.43(-0.62%) |
Apr 26, 2023 | 70.06 | 70.90 | 69.42 | 70.35 | 501,638 | -0.10(-0.15%) |
Apr 25, 2023 | 69.25 | 70.73 | 69.07 | 70.45 | 622,409 | +0.39(+0.55%) |
Apr 24, 2023 | 70.14 | 70.36 | 69.64 | 70.06 | 274,433 | -0.09(-0.13%) |
Apr 21, 2023 | 69.46 | 70.20 | 68.60 | 70.16 | 397,190 | +0.73(+1.06%) |
Apr 20, 2023 | 68.67 | 71.62 | 68.06 | 69.43 | 951,920 | -5.35(-7.16%) |
Apr 19, 2023 | 74.26 | 75.24 | 74.24 | 74.78 | 336,087 | -0.04(-0.05%) |
Apr 18, 2023 | 76.14 | 76.57 | 74.65 | 74.81 | 287,826 | -0.97(-1.28%) |
Apr 17, 2023 | 75.53 | 75.83 | 74.75 | 75.78 | 223,341 | +0.53(+0.70%) |
Apr 14, 2023 | 75.57 | 76.18 | 74.50 | 75.26 | 240,380 | -0.31(-0.41%) |
Apr 13, 2023 | 73.80 | 75.68 | 73.05 | 75.57 | 305,194 | +1.98(+2.68%) |
Apr 12, 2023 | 74.67 | 74.84 | 73.46 | 73.59 | 251,452 | -0.61(-0.82%) |
Apr 11, 2023 | 74.13 | 74.78 | 73.96 | 74.20 | 209,447 | +0.25(+0.34%) |
Apr 10, 2023 | 72.94 | 74.02 | 72.94 | 73.95 | 321,503 | +0.54(+0.73%) |
Apr 06, 2023 | 74.37 | 74.37 | 73.32 | 73.41 | 407,316 | -0.86(-1.15%) |
Apr 05, 2023 | 75.01 | 75.16 | 73.78 | 74.27 | 468,204 | -1.18(-1.56%) |
Apr 04, 2023 | 77.05 | 77.05 | 75.05 | 75.44 | 308,243 | -1.35(-1.76%) |
Apr 03, 2023 | 77.54 | 77.72 | 76.52 | 76.80 | 316,844 | -0.83(-1.07%) |
Mar 31, 2023 | 76.97 | 77.64 | 76.68 | 77.63 | 257,779 | +1.24(+1.63%) |
Mar 30, 2023 | 77.26 | 77.53 | 76.19 | 76.39 | 205,434 | +0.00(+0.00%) |
Mar 29, 2023 | 75.44 | 76.59 | 75.44 | 76.39 | 333,488 | +1.74(+2.33%) |
Mar 28, 2023 | 73.89 | 74.98 | 73.52 | 74.65 | 170,944 | +0.43(+0.58%) |
Mar 27, 2023 | 74.42 | 74.71 | 73.70 | 74.21 | 201,966 | +0.81(+1.10%) |
Mar 24, 2023 | 72.50 | 73.76 | 72.07 | 73.40 | 305,865 | +0.11(+0.15%) |
Mar 23, 2023 | 72.91 | 74.99 | 72.79 | 73.29 | 424,561 | +0.48(+0.66%) |
Mar 22, 2023 | 76.40 | 76.40 | 72.75 | 72.81 | 369,644 | -3.42(-4.49%) |
Mar 21, 2023 | 76.36 | 76.68 | 75.53 | 76.24 | 282,482 | +1.17(+1.55%) |
Mar 20, 2023 | 74.82 | 76.02 | 74.18 | 75.07 | 425,525 | +1.00(+1.35%) |
Mar 17, 2023 | 75.21 | 75.21 | 73.50 | 74.07 | 782,406 | -1.24(-1.65%) |
Mar 16, 2023 | 73.27 | 76.11 | 72.99 | 75.31 | 382,013 | +1.24(+1.68%) |
Mar 15, 2023 | 74.57 | 74.99 | 73.23 | 74.07 | 400,479 | -2.15(-2.83%) |
Mar 14, 2023 | 76.21 | 77.66 | 75.62 | 76.23 | 629,204 | +1.92(+2.58%) |
Mar 13, 2023 | 75.01 | 75.40 | 73.74 | 74.31 | 398,750 | -1.78(-2.34%) |
Mar 10, 2023 | 77.50 | 77.67 | 75.50 | 76.08 | 381,811 | -1.53(-1.98%) |
Mar 09, 2023 | 79.23 | 79.66 | 77.59 | 77.62 | 348,384 | -1.36(-1.73%) |
Mar 08, 2023 | 79.41 | 80.09 | 78.67 | 78.98 | 205,721 | -0.31(-0.39%) |
Mar 07, 2023 | 79.57 | 80.22 | 78.99 | 79.29 | 325,443 | -0.28(-0.35%) |
Mar 06, 2023 | 80.80 | 81.31 | 79.29 | 79.57 | 402,722 | -0.97(-1.20%) |
Mar 03, 2023 | 79.95 | 80.86 | 79.37 | 80.54 | 262,657 | +1.02(+1.28%) |
Mar 02, 2023 | 79.84 | 80.04 | 79.09 | 79.53 | 218,942 | -0.75(-0.94%) |
Mar 01, 2023 | 79.73 | 81.15 | 79.62 | 80.28 | 276,373 | +0.44(+0.55%) |
Feb 28, 2023 | 79.29 | 80.52 | 79.15 | 79.84 | 405,552 | +0.22(+0.27%) |
Feb 27, 2023 | 80.31 | 80.46 | 79.47 | 79.62 | 263,625 | +0.46(+0.58%) |
Feb 24, 2023 | 79.35 | 79.35 | 78.06 | 79.16 | 231,243 | -1.08(-1.35%) |
Feb 23, 2023 | 81.34 | 81.87 | 79.60 | 80.24 | 306,001 | -0.44(-0.55%) |
Feb 22, 2023 | 80.75 | 81.38 | 80.39 | 80.68 | 225,029 | -0.20(-0.24%) |
Feb 21, 2023 | 82.16 | 82.33 | 80.77 | 80.88 | 159,053 | -2.08(-2.51%) |
Feb 17, 2023 | 82.24 | 83.21 | 81.94 | 82.96 | 170,094 | +0.66(+0.80%) |
Feb 16, 2023 | 81.34 | 82.64 | 80.67 | 82.30 | 393,423 | -0.89(-1.07%) |
Feb 15, 2023 | 82.30 | 83.23 | 82.07 | 83.20 | 232,327 | +0.30(+0.36%) |
Feb 14, 2023 | 83.48 | 83.81 | 82.55 | 82.89 | 254,899 | -0.96(-1.14%) |
Feb 13, 2023 | 83.35 | 84.12 | 83.08 | 83.85 | 262,301 | +0.46(+0.55%) |
Feb 10, 2023 | 83.56 | 83.98 | 83.06 | 83.39 | 306,577 | -0.13(-0.16%) |
Feb 09, 2023 | 84.86 | 85.59 | 83.33 | 83.52 | 523,027 | -0.78(-0.93%) |
Feb 08, 2023 | 85.58 | 86.94 | 84.13 | 84.31 | 309,831 | -1.76(-2.04%) |
Feb 07, 2023 | 83.74 | 86.11 | 83.74 | 86.06 | 423,870 | +1.60(+1.89%) |
Feb 06, 2023 | 84.61 | 84.99 | 83.09 | 84.47 | 366,504 | -0.96(-1.12%) |
Feb 03, 2023 | 85.22 | 86.47 | 84.78 | 85.42 | 372,570 | -0.14(-0.16%) |
Feb 02, 2023 | 84.04 | 85.76 | 84.03 | 85.57 | 369,576 | +1.87(+2.24%) |