Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 76.28 | 76.84 | 75.38 | 75.68 | 1,119,483 | -1.35(-1.75%) |
Apr 27, 2023 | 76.02 | 77.24 | 75.43 | 77.03 | 732,967 | +1.56(+2.07%) |
Apr 26, 2023 | 75.35 | 76.18 | 75.21 | 75.47 | 662,419 | +0.63(+0.84%) |
Apr 25, 2023 | 76.04 | 76.26 | 74.74 | 74.84 | 922,268 | -1.37(-1.80%) |
Apr 24, 2023 | 77.30 | 77.77 | 76.07 | 76.21 | 549,410 | -1.20(-1.55%) |
Apr 21, 2023 | 76.99 | 77.51 | 76.83 | 77.41 | 471,759 | +0.62(+0.81%) |
Apr 20, 2023 | 75.61 | 77.12 | 75.26 | 76.79 | 962,730 | +1.04(+1.37%) |
Apr 19, 2023 | 76.83 | 77.00 | 75.60 | 75.75 | 1,138,433 | -1.70(-2.19%) |
Apr 18, 2023 | 77.85 | 78.04 | 76.93 | 77.45 | 925,709 | +0.45(+0.58%) |
Apr 17, 2023 | 76.94 | 77.21 | 76.10 | 77.00 | 1,253,308 | +0.22(+0.29%) |
Apr 14, 2023 | 76.71 | 77.66 | 76.55 | 76.78 | 768,056 | -0.50(-0.65%) |
Apr 13, 2023 | 76.29 | 77.56 | 76.19 | 77.28 | 813,335 | +1.13(+1.48%) |
Apr 12, 2023 | 77.31 | 77.78 | 76.06 | 76.15 | 983,271 | -0.57(-0.74%) |
Apr 11, 2023 | 76.62 | 77.28 | 75.97 | 76.72 | 736,237 | +0.35(+0.46%) |
Apr 10, 2023 | 75.73 | 76.39 | 75.56 | 76.37 | 670,064 | -0.14(-0.18%) |
Apr 06, 2023 | 76.28 | 76.53 | 75.61 | 76.51 | 534,698 | -0.26(-0.34%) |
Apr 05, 2023 | 77.26 | 77.81 | 76.28 | 76.77 | 909,613 | -0.46(-0.60%) |
Apr 04, 2023 | 77.67 | 77.79 | 76.86 | 77.23 | 790,579 | -0.05(-0.06%) |
Apr 03, 2023 | 77.12 | 77.75 | 76.71 | 77.28 | 713,408 | -0.44(-0.57%) |
Mar 31, 2023 | 76.71 | 77.75 | 76.53 | 77.72 | 795,856 | +1.42(+1.86%) |
Mar 30, 2023 | 75.47 | 76.51 | 75.14 | 76.30 | 965,291 | +1.30(+1.73%) |
Mar 29, 2023 | 75.37 | 76.08 | 74.98 | 75.00 | 1,409,361 | +0.18(+0.24%) |
Mar 28, 2023 | 74.47 | 75.31 | 74.20 | 74.82 | 936,865 | +0.01(+0.01%) |
Mar 27, 2023 | 74.96 | 75.32 | 74.32 | 74.81 | 827,456 | +0.41(+0.55%) |
Mar 24, 2023 | 73.79 | 74.57 | 73.15 | 74.40 | 740,864 | +0.60(+0.81%) |
Mar 23, 2023 | 74.27 | 74.72 | 73.18 | 73.80 | 798,886 | +0.33(+0.45%) |
Mar 22, 2023 | 74.48 | 75.14 | 73.39 | 73.47 | 809,346 | -0.82(-1.10%) |
Mar 21, 2023 | 73.31 | 74.50 | 72.82 | 74.29 | 1,036,396 | -0.11(-0.15%) |
Mar 20, 2023 | 72.88 | 74.40 | 72.27 | 74.40 | 814,984 | +1.26(+1.72%) |
Mar 17, 2023 | 72.71 | 73.91 | 72.31 | 73.14 | 2,487,561 | +0.15(+0.21%) |
Mar 16, 2023 | 72.36 | 73.36 | 72.00 | 72.99 | 825,645 | +0.74(+1.02%) |
Mar 15, 2023 | 71.63 | 72.31 | 71.07 | 72.25 | 1,263,215 | -0.34(-0.47%) |
Mar 14, 2023 | 72.66 | 73.48 | 71.98 | 72.59 | 1,119,687 | +0.70(+0.97%) |
Mar 13, 2023 | 71.63 | 73.03 | 71.36 | 71.89 | 1,209,302 | -0.51(-0.70%) |
Mar 10, 2023 | 74.34 | 74.75 | 72.14 | 72.40 | 1,498,777 | -2.58(-3.44%) |
Mar 09, 2023 | 76.02 | 76.39 | 74.96 | 74.98 | 957,057 | -1.15(-1.51%) |
Mar 08, 2023 | 75.79 | 76.19 | 75.29 | 76.13 | 575,595 | +0.37(+0.49%) |
Mar 07, 2023 | 75.88 | 77.00 | 74.92 | 75.76 | 1,037,144 | -0.14(-0.18%) |
Mar 06, 2023 | 76.16 | 76.90 | 75.74 | 75.90 | 584,616 | -0.03(-0.04%) |
Mar 03, 2023 | 75.55 | 76.63 | 75.36 | 75.93 | 902,244 | +0.31(+0.41%) |
Mar 02, 2023 | 75.50 | 75.72 | 74.46 | 75.62 | 1,483,542 | -0.14(-0.18%) |
Mar 01, 2023 | 75.68 | 76.20 | 75.25 | 75.76 | 706,749 | +0.05(+0.07%) |
Feb 28, 2023 | 75.74 | 76.85 | 75.60 | 75.71 | 1,166,311 | -0.29(-0.38%) |
Feb 27, 2023 | 76.28 | 76.65 | 75.78 | 76.00 | 492,180 | +0.40(+0.53%) |
Feb 24, 2023 | 75.00 | 77.37 | 74.97 | 75.60 | 1,021,146 | -0.70(-0.92%) |
Feb 23, 2023 | 77.70 | 77.70 | 76.04 | 76.30 | 678,179 | -0.63(-0.82%) |
Feb 22, 2023 | 76.00 | 77.66 | 76.00 | 76.93 | 848,577 | +0.72(+0.94%) |
Feb 21, 2023 | 76.71 | 77.14 | 76.06 | 76.21 | 835,466 | -1.60(-2.06%) |
Feb 17, 2023 | 78.86 | 78.91 | 76.82 | 77.81 | 1,129,583 | -1.61(-2.03%) |
Feb 16, 2023 | 78.67 | 81.02 | 78.61 | 79.42 | 992,193 | -1.10(-1.37%) |
Feb 15, 2023 | 81.86 | 82.80 | 79.54 | 80.52 | 1,464,712 | -0.52(-0.64%) |
Feb 14, 2023 | 80.61 | 81.92 | 80.25 | 81.04 | 1,739,945 | -0.18(-0.22%) |
Feb 13, 2023 | 81.15 | 82.33 | 80.18 | 81.22 | 980,191 | +0.52(+0.64%) |
Feb 10, 2023 | 81.08 | 81.25 | 79.57 | 80.70 | 929,128 | -0.80(-0.98%) |
Feb 09, 2023 | 82.81 | 83.43 | 81.14 | 81.50 | 1,306,672 | -0.65(-0.79%) |
Feb 08, 2023 | 83.22 | 83.41 | 82.09 | 82.15 | 535,776 | -1.30(-1.56%) |
Feb 07, 2023 | 80.75 | 83.66 | 80.06 | 83.45 | 715,314 | +2.31(+2.85%) |
Feb 06, 2023 | 82.58 | 83.05 | 81.11 | 81.14 | 954,500 | -2.16(-2.59%) |
Feb 03, 2023 | 82.31 | 83.93 | 82.17 | 83.30 | 752,075 | -0.78(-0.93%) |
Feb 02, 2023 | 84.15 | 85.32 | 83.51 | 84.08 | 1,370,806 | +1.08(+1.30%) |