Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.96 | 78.98 | 78.90 | 78.98 | 4,500,597 | +0.09(+0.11%) |
Apr 27, 2023 | 78.95 | 78.97 | 78.85 | 78.89 | 3,592,162 | -0.15(-0.19%) |
Apr 26, 2023 | 79.14 | 79.15 | 78.99 | 79.05 | 4,998,944 | -0.10(-0.12%) |
Apr 25, 2023 | 78.98 | 79.17 | 78.97 | 79.14 | 3,509,313 | +0.31(+0.39%) |
Apr 24, 2023 | 78.80 | 78.85 | 78.80 | 78.83 | 1,983,272 | +0.09(+0.11%) |
Apr 21, 2023 | 78.87 | 78.88 | 78.74 | 78.75 | 3,484,056 | -0.05(-0.06%) |
Apr 20, 2023 | 78.77 | 78.81 | 78.75 | 78.80 | 4,778,588 | +0.19(+0.24%) |
Apr 19, 2023 | 78.64 | 78.66 | 78.59 | 78.60 | 6,163,307 | -0.07(-0.09%) |
Apr 18, 2023 | 78.69 | 78.75 | 78.65 | 78.67 | 3,718,177 | -0.02(-0.02%) |
Apr 17, 2023 | 78.74 | 78.75 | 78.66 | 78.69 | 3,426,774 | -0.12(-0.15%) |
Apr 14, 2023 | 78.85 | 78.85 | 78.76 | 78.81 | 3,289,117 | -0.18(-0.23%) |
Apr 13, 2023 | 79.05 | 79.09 | 78.97 | 78.99 | 3,486,504 | +0.05(+0.06%) |
Apr 12, 2023 | 78.98 | 78.99 | 78.88 | 78.94 | 6,338,184 | +0.09(+0.11%) |
Apr 11, 2023 | 78.90 | 78.90 | 78.79 | 78.85 | 2,834,792 | -0.01(-0.01%) |
Apr 10, 2023 | 78.90 | 78.92 | 78.85 | 78.86 | 3,852,185 | -0.28(-0.35%) |
Apr 06, 2023 | 79.18 | 79.23 | 79.12 | 79.14 | 4,855,928 | -0.03(-0.04%) |
Apr 05, 2023 | 79.23 | 79.39 | 79.16 | 79.17 | 7,840,976 | +0.11(+0.13%) |
Apr 04, 2023 | 78.81 | 79.09 | 78.81 | 79.07 | 5,104,251 | +0.18(+0.23%) |
Apr 03, 2023 | 78.71 | 78.88 | 78.68 | 78.88 | 10,000,132 | +0.10(+0.12%) |
Mar 31, 2023 | 78.66 | 78.79 | 78.64 | 78.79 | 6,727,783 | +0.10(+0.12%) |
Mar 30, 2023 | 78.60 | 78.69 | 78.60 | 78.69 | 4,251,865 | +0.01(+0.01%) |
Mar 29, 2023 | 78.63 | 78.73 | 78.62 | 78.68 | 4,220,776 | -0.03(-0.04%) |
Mar 28, 2023 | 78.74 | 78.77 | 78.68 | 78.71 | 9,974,371 | -0.09(-0.11%) |
Mar 27, 2023 | 78.85 | 78.91 | 78.77 | 78.80 | 4,111,318 | -0.34(-0.42%) |
Mar 24, 2023 | 79.30 | 79.34 | 79.08 | 79.13 | 9,008,740 | +0.04(+0.05%) |
Mar 23, 2023 | 78.92 | 79.13 | 78.86 | 79.09 | 5,141,893 | +0.23(+0.29%) |
Mar 22, 2023 | 78.47 | 78.88 | 78.42 | 78.86 | 8,346,246 | +0.36(+0.46%) |
Mar 21, 2023 | 78.55 | 78.63 | 78.48 | 78.50 | 5,048,179 | -0.30(-0.38%) |
Mar 20, 2023 | 78.97 | 78.99 | 78.72 | 78.80 | 5,117,845 | -0.10(-0.12%) |
Mar 17, 2023 | 78.64 | 78.99 | 78.63 | 78.89 | 8,999,198 | +0.39(+0.50%) |
Mar 16, 2023 | 78.86 | 78.91 | 78.46 | 78.50 | 8,890,412 | -0.32(-0.40%) |
Mar 15, 2023 | 78.87 | 79.03 | 78.64 | 78.82 | 13,985,895 | +0.46(+0.59%) |
Mar 14, 2023 | 78.33 | 78.45 | 78.15 | 78.35 | 19,243,262 | -0.30(-0.38%) |
Mar 13, 2023 | 78.49 | 78.68 | 78.33 | 78.65 | 12,577,081 | +0.78(+1.00%) |
Mar 10, 2023 | 77.76 | 77.88 | 77.67 | 77.88 | 11,042,034 | +0.42(+0.54%) |
Mar 09, 2023 | 77.33 | 77.47 | 77.32 | 77.45 | 6,730,039 | +0.25(+0.32%) |
Mar 08, 2023 | 77.28 | 77.32 | 77.18 | 77.20 | 7,954,550 | -0.04(-0.05%) |
Mar 07, 2023 | 77.43 | 77.44 | 77.23 | 77.24 | 7,036,575 | -0.16(-0.21%) |
Mar 06, 2023 | 77.47 | 77.48 | 77.40 | 77.41 | 4,027,755 | -0.04(-0.05%) |
Mar 03, 2023 | 77.45 | 77.45 | 77.37 | 77.44 | 6,303,950 | +0.05(+0.06%) |
Mar 02, 2023 | 77.35 | 77.41 | 77.33 | 77.40 | 6,908,963 | +0.03(+0.04%) |
Mar 01, 2023 | 77.43 | 77.47 | 77.36 | 77.37 | 5,616,768 | -0.14(-0.18%) |
Feb 28, 2023 | 77.48 | 77.53 | 77.46 | 77.51 | 4,156,861 | -0.02(-0.02%) |
Feb 27, 2023 | 77.52 | 77.53 | 77.49 | 77.53 | 3,391,933 | +0.07(+0.09%) |
Feb 24, 2023 | 77.50 | 77.51 | 77.43 | 77.46 | 4,377,824 | -0.16(-0.21%) |
Feb 23, 2023 | 77.59 | 77.63 | 77.57 | 77.62 | 4,255,278 | +0.05(+0.06%) |
Feb 22, 2023 | 77.59 | 77.62 | 77.56 | 77.58 | 4,063,999 | +0.04(+0.05%) |
Feb 21, 2023 | 77.59 | 77.61 | 77.54 | 77.54 | 6,673,808 | -0.15(-0.20%) |
Feb 17, 2023 | 77.61 | 77.69 | 77.59 | 77.69 | 3,943,405 | +0.07(+0.09%) |
Feb 16, 2023 | 77.63 | 77.68 | 77.59 | 77.62 | 6,354,709 | +0.01(+0.01%) |
Feb 15, 2023 | 77.61 | 77.65 | 77.59 | 77.61 | 5,251,492 | +0.01(+0.01%) |
Feb 14, 2023 | 77.67 | 77.70 | 77.60 | 77.60 | 8,242,310 | -0.16(-0.21%) |
Feb 13, 2023 | 77.72 | 77.77 | 77.72 | 77.77 | 5,156,052 | +0.02(+0.02%) |
Feb 10, 2023 | 77.81 | 77.82 | 77.75 | 77.75 | 5,272,940 | -0.04(-0.05%) |
Feb 09, 2023 | 77.88 | 77.89 | 77.77 | 77.79 | 4,522,756 | -0.06(-0.07%) |
Feb 08, 2023 | 77.83 | 77.86 | 77.80 | 77.84 | 5,342,297 | +0.03(+0.04%) |
Feb 07, 2023 | 77.83 | 77.92 | 77.78 | 77.81 | 5,108,689 | +0.04(+0.05%) |
Feb 06, 2023 | 77.85 | 77.88 | 77.78 | 77.78 | 4,260,147 | -0.22(-0.28%) |
Feb 03, 2023 | 78.09 | 78.12 | 78.00 | 78.00 | 7,494,030 | -0.29(-0.37%) |
Feb 02, 2023 | 78.33 | 78.34 | 78.26 | 78.28 | 10,791,252 | +0.01(+0.01%) |