Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.60 | 75.03 | 73.15 | 74.41 | 1,278,728 | +0.76(+1.03%) |
Apr 27, 2023 | 73.69 | 73.84 | 72.53 | 73.65 | 1,405,191 | +0.12(+0.16%) |
Apr 26, 2023 | 73.00 | 73.61 | 72.24 | 73.53 | 1,238,761 | -0.02(-0.03%) |
Apr 25, 2023 | 75.35 | 75.52 | 72.96 | 73.55 | 1,606,263 | -1.70(-2.26%) |
Apr 24, 2023 | 74.56 | 75.54 | 74.48 | 75.25 | 1,606,638 | +0.66(+0.88%) |
Apr 21, 2023 | 74.14 | 75.10 | 73.70 | 74.59 | 6,703,997 | +0.74(+1.00%) |
Apr 20, 2023 | 73.64 | 74.28 | 73.13 | 73.85 | 1,383,589 | +0.04(+0.05%) |
Apr 19, 2023 | 73.67 | 73.83 | 72.66 | 73.81 | 1,444,425 | +0.01(+0.01%) |
Apr 18, 2023 | 74.88 | 74.98 | 72.60 | 73.80 | 1,411,273 | -1.20(-1.60%) |
Apr 17, 2023 | 75.03 | 75.08 | 74.23 | 75.00 | 1,524,345 | +0.50(+0.67%) |
Apr 14, 2023 | 75.12 | 75.28 | 73.91 | 74.50 | 1,047,641 | -0.83(-1.10%) |
Apr 13, 2023 | 74.05 | 75.51 | 73.99 | 75.33 | 1,000,862 | +1.39(+1.88%) |
Apr 12, 2023 | 74.31 | 75.07 | 73.53 | 73.94 | 937,103 | -0.23(-0.31%) |
Apr 11, 2023 | 74.23 | 74.53 | 73.65 | 74.17 | 1,070,798 | +0.24(+0.32%) |
Apr 10, 2023 | 73.48 | 74.66 | 72.99 | 73.93 | 1,457,022 | -1.58(-2.09%) |
Apr 06, 2023 | 74.10 | 76.04 | 73.87 | 75.51 | 1,632,622 | +1.73(+2.34%) |
Apr 05, 2023 | 72.88 | 74.08 | 72.68 | 73.78 | 1,508,264 | +1.13(+1.56%) |
Apr 04, 2023 | 72.48 | 72.84 | 72.18 | 72.65 | 1,213,720 | -0.01(-0.01%) |
Apr 03, 2023 | 72.09 | 72.83 | 71.97 | 72.66 | 1,173,045 | +0.39(+0.54%) |
Mar 31, 2023 | 71.17 | 72.37 | 70.95 | 72.27 | 1,960,931 | +1.23(+1.73%) |
Mar 30, 2023 | 71.39 | 71.48 | 70.84 | 71.04 | 912,581 | -0.10(-0.14%) |
Mar 29, 2023 | 70.73 | 71.22 | 70.51 | 71.14 | 953,619 | +0.83(+1.18%) |
Mar 28, 2023 | 70.81 | 71.33 | 70.03 | 70.31 | 1,106,697 | -0.50(-0.71%) |
Mar 27, 2023 | 70.58 | 71.42 | 70.35 | 70.81 | 1,425,642 | +0.58(+0.83%) |
Mar 24, 2023 | 70.74 | 71.73 | 67.83 | 70.23 | 3,459,525 | -2.03(-2.81%) |
Mar 23, 2023 | 72.42 | 72.83 | 71.69 | 72.26 | 2,088,239 | +0.00(+0.00%) |
Mar 22, 2023 | 73.52 | 73.86 | 72.22 | 72.26 | 1,337,468 | -1.23(-1.67%) |
Mar 21, 2023 | 74.32 | 74.57 | 73.08 | 73.49 | 1,064,327 | -0.73(-0.98%) |
Mar 20, 2023 | 73.53 | 74.51 | 72.95 | 74.22 | 1,197,475 | +0.60(+0.81%) |
Mar 17, 2023 | 73.97 | 74.01 | 72.81 | 73.62 | 2,857,545 | -0.35(-0.47%) |
Mar 16, 2023 | 72.32 | 74.04 | 72.32 | 73.97 | 1,336,558 | +1.50(+2.07%) |
Mar 15, 2023 | 73.56 | 73.56 | 72.00 | 72.47 | 1,502,818 | -1.53(-2.07%) |
Mar 14, 2023 | 73.31 | 74.09 | 72.98 | 74.00 | 1,269,170 | +0.82(+1.12%) |
Mar 13, 2023 | 72.27 | 74.54 | 72.18 | 73.18 | 1,351,586 | +1.17(+1.62%) |
Mar 10, 2023 | 72.75 | 73.51 | 71.49 | 72.01 | 1,514,268 | -0.85(-1.17%) |
Mar 09, 2023 | 73.96 | 74.21 | 72.46 | 72.86 | 956,180 | -0.93(-1.26%) |
Mar 08, 2023 | 74.21 | 74.32 | 73.60 | 73.79 | 888,760 | -0.59(-0.79%) |
Mar 07, 2023 | 75.89 | 75.89 | 74.12 | 74.38 | 1,210,902 | -1.47(-1.94%) |
Mar 06, 2023 | 75.80 | 76.24 | 75.11 | 75.85 | 1,811,401 | -1.71(-2.20%) |
Mar 03, 2023 | 77.39 | 77.74 | 76.78 | 77.56 | 1,270,243 | +0.25(+0.32%) |
Mar 02, 2023 | 77.58 | 77.58 | 76.95 | 77.31 | 1,167,063 | -0.52(-0.67%) |
Mar 01, 2023 | 77.01 | 78.02 | 76.85 | 77.83 | 1,459,637 | +0.85(+1.10%) |
Feb 28, 2023 | 76.54 | 77.27 | 76.00 | 76.98 | 1,974,862 | +0.37(+0.48%) |
Feb 27, 2023 | 77.18 | 77.65 | 76.47 | 76.61 | 1,099,898 | -0.41(-0.53%) |
Feb 24, 2023 | 77.43 | 77.54 | 76.73 | 77.02 | 1,408,582 | -0.64(-0.82%) |
Feb 23, 2023 | 78.30 | 78.62 | 77.35 | 77.66 | 980,347 | -0.85(-1.08%) |
Feb 22, 2023 | 78.68 | 78.91 | 78.16 | 78.51 | 1,165,851 | +0.02(+0.03%) |
Feb 21, 2023 | 78.93 | 79.58 | 78.17 | 78.49 | 1,439,482 | -0.51(-0.65%) |
Feb 17, 2023 | 78.07 | 79.32 | 77.81 | 79.00 | 3,142,387 | +0.76(+0.97%) |
Feb 16, 2023 | 79.48 | 79.71 | 78.20 | 78.24 | 1,135,207 | -1.11(-1.40%) |
Feb 15, 2023 | 79.00 | 79.38 | 78.27 | 79.35 | 1,083,378 | -0.01(-0.01%) |
Feb 14, 2023 | 80.20 | 80.22 | 78.91 | 79.36 | 1,244,594 | -0.72(-0.90%) |
Feb 13, 2023 | 79.22 | 80.13 | 79.06 | 80.08 | 1,380,092 | +0.82(+1.03%) |
Feb 10, 2023 | 81.00 | 81.08 | 79.09 | 79.26 | 2,258,286 | -1.98(-2.44%) |
Feb 09, 2023 | 80.80 | 81.49 | 80.28 | 81.24 | 1,690,541 | +0.74(+0.92%) |
Feb 08, 2023 | 80.96 | 81.14 | 79.45 | 80.50 | 2,357,170 | -0.46(-0.57%) |
Feb 07, 2023 | 83.50 | 83.75 | 79.08 | 80.96 | 4,166,740 | -3.40(-4.03%) |
Feb 06, 2023 | 83.61 | 84.84 | 82.73 | 84.36 | 2,230,613 | +0.75(+0.90%) |
Feb 03, 2023 | 84.69 | 85.20 | 83.38 | 83.61 | 1,434,308 | -0.88(-1.04%) |
Feb 02, 2023 | 85.30 | 85.59 | 83.54 | 84.49 | 1,649,919 | -1.11(-1.30%) |