Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.40 | 68.81 | 65.40 | 68.15 | 6,315,419 | +2.03(+3.07%) |
Apr 27, 2023 | 66.10 | 66.68 | 64.58 | 66.12 | 5,421,371 | +0.97(+1.49%) |
Apr 26, 2023 | 66.29 | 66.84 | 64.62 | 65.15 | 7,054,895 | +0.57(+0.88%) |
Apr 25, 2023 | 64.45 | 65.23 | 63.58 | 64.58 | 10,294,145 | -2.17(-3.25%) |
Apr 24, 2023 | 68.75 | 68.75 | 65.33 | 66.75 | 9,419,001 | -2.48(-3.58%) |
Apr 21, 2023 | 68.70 | 69.24 | 67.86 | 69.23 | 6,561,200 | -0.46(-0.66%) |
Apr 20, 2023 | 69.74 | 70.20 | 68.89 | 69.69 | 7,411,974 | -0.40(-0.57%) |
Apr 19, 2023 | 68.60 | 70.17 | 68.50 | 70.09 | 4,285,209 | -0.17(-0.24%) |
Apr 18, 2023 | 69.76 | 71.98 | 69.75 | 70.26 | 6,078,825 | +1.31(+1.90%) |
Apr 17, 2023 | 69.34 | 69.52 | 68.08 | 68.95 | 6,699,412 | +1.27(+1.88%) |
Apr 14, 2023 | 68.50 | 68.84 | 67.45 | 67.68 | 5,133,882 | -0.85(-1.24%) |
Apr 13, 2023 | 68.03 | 69.53 | 67.83 | 68.53 | 7,700,437 | +1.51(+2.25%) |
Apr 12, 2023 | 69.16 | 69.69 | 66.74 | 67.02 | 14,851,294 | -3.69(-5.22%) |
Apr 11, 2023 | 72.05 | 72.44 | 70.62 | 70.71 | 7,277,164 | -0.60(-0.84%) |
Apr 10, 2023 | 71.00 | 72.00 | 70.18 | 71.31 | 5,135,274 | -0.72(-1.00%) |
Apr 06, 2023 | 72.50 | 72.60 | 71.16 | 72.03 | 5,117,448 | -0.29(-0.40%) |
Apr 05, 2023 | 73.14 | 73.14 | 71.62 | 72.32 | 5,252,502 | -0.88(-1.20%) |
Apr 04, 2023 | 74.90 | 74.90 | 72.79 | 73.20 | 5,008,040 | -1.64(-2.19%) |
Apr 03, 2023 | 74.07 | 74.89 | 72.20 | 74.84 | 7,281,071 | -1.06(-1.40%) |
Mar 31, 2023 | 75.01 | 76.09 | 73.46 | 75.90 | 10,517,769 | -0.54(-0.71%) |
Mar 30, 2023 | 74.44 | 78.57 | 73.45 | 76.44 | 15,035,693 | +3.58(+4.91%) |
Mar 29, 2023 | 72.11 | 73.12 | 71.22 | 72.86 | 9,971,850 | +0.02(+0.03%) |
Mar 28, 2023 | 72.87 | 73.56 | 70.13 | 72.84 | 15,714,015 | +1.16(+1.62%) |
Mar 27, 2023 | 72.25 | 72.80 | 70.50 | 71.68 | 11,430,947 | -2.28(-3.08%) |
Mar 24, 2023 | 75.24 | 77.51 | 72.60 | 73.96 | 13,115,641 | -3.49(-4.51%) |
Mar 23, 2023 | 78.52 | 80.84 | 76.22 | 77.45 | 12,982,477 | +1.87(+2.47%) |
Mar 22, 2023 | 80.70 | 80.92 | 75.06 | 75.58 | 14,067,093 | -3.35(-4.24%) |
Mar 21, 2023 | 80.70 | 81.70 | 77.85 | 78.93 | 15,242,396 | +0.02(+0.03%) |
Mar 20, 2023 | 79.93 | 82.84 | 75.01 | 78.91 | 36,408,480 | -13.03(-14.17%) |
Mar 17, 2023 | 94.80 | 95.14 | 89.98 | 91.94 | 18,471,158 | -2.58(-2.73%) |
Mar 16, 2023 | 90.23 | 95.31 | 89.72 | 94.52 | 8,804,833 | +3.31(+3.63%) |
Mar 15, 2023 | 91.17 | 94.17 | 90.19 | 91.21 | 9,653,549 | -1.52(-1.64%) |
Mar 14, 2023 | 92.07 | 92.80 | 89.85 | 92.73 | 8,424,826 | +1.56(+1.71%) |
Mar 13, 2023 | 84.73 | 91.81 | 84.73 | 91.17 | 11,673,004 | +5.44(+6.35%) |
Mar 10, 2023 | 85.19 | 86.97 | 83.62 | 85.73 | 6,992,202 | +0.08(+0.09%) |
Mar 09, 2023 | 90.07 | 90.33 | 85.55 | 85.65 | 12,175,069 | -7.38(-7.93%) |
Mar 08, 2023 | 92.00 | 93.66 | 91.86 | 93.03 | 4,221,828 | -0.64(-0.68%) |
Mar 07, 2023 | 93.78 | 94.67 | 92.84 | 93.67 | 6,038,496 | -0.11(-0.12%) |
Mar 06, 2023 | 94.62 | 96.49 | 92.94 | 93.78 | 9,376,860 | -1.91(-2.00%) |
Mar 03, 2023 | 94.92 | 97.63 | 94.69 | 95.69 | 8,195,672 | -0.07(-0.07%) |
Mar 02, 2023 | 90.67 | 95.86 | 89.96 | 95.76 | 12,345,508 | +4.72(+5.18%) |
Mar 01, 2023 | 92.65 | 93.57 | 90.63 | 91.04 | 9,033,147 | +3.31(+3.77%) |
Feb 28, 2023 | 85.99 | 90.08 | 85.83 | 87.73 | 9,991,818 | +1.73(+2.01%) |
Feb 27, 2023 | 85.75 | 86.67 | 84.56 | 86.00 | 8,835,668 | +2.28(+2.72%) |
Feb 24, 2023 | 83.43 | 86.00 | 83.03 | 83.72 | 7,536,580 | -2.39(-2.78%) |
Feb 23, 2023 | 86.58 | 88.53 | 85.44 | 86.11 | 10,805,968 | +2.69(+3.22%) |
Feb 22, 2023 | 85.25 | 85.52 | 81.82 | 83.42 | 9,877,612 | -1.09(-1.29%) |
Feb 21, 2023 | 86.22 | 87.68 | 83.56 | 84.51 | 20,877,388 | -8.91(-9.54%) |
Feb 17, 2023 | 95.04 | 95.18 | 92.24 | 93.42 | 7,498,341 | -3.37(-3.48%) |
Feb 16, 2023 | 94.22 | 98.17 | 93.93 | 96.79 | 6,784,353 | +2.33(+2.47%) |
Feb 15, 2023 | 93.78 | 94.71 | 92.30 | 94.46 | 6,736,564 | -1.43(-1.49%) |
Feb 14, 2023 | 93.98 | 96.07 | 93.00 | 95.89 | 6,161,249 | -0.21(-0.22%) |
Feb 13, 2023 | 94.99 | 97.63 | 91.90 | 96.10 | 9,895,272 | +3.65(+3.95%) |
Feb 10, 2023 | 91.00 | 92.68 | 90.30 | 92.45 | 4,664,994 | -1.43(-1.52%) |
Feb 09, 2023 | 96.00 | 96.39 | 93.70 | 93.88 | 6,574,230 | +1.45(+1.57%) |
Feb 08, 2023 | 93.48 | 93.79 | 91.11 | 92.43 | 5,398,208 | -2.02(-2.14%) |
Feb 07, 2023 | 95.90 | 96.89 | 92.82 | 94.45 | 9,445,149 | +0.64(+0.68%) |
Feb 06, 2023 | 92.12 | 94.27 | 90.04 | 93.81 | 8,776,968 | -1.84(-1.92%) |
Feb 03, 2023 | 98.46 | 99.47 | 95.36 | 95.65 | 5,591,822 | -3.96(-3.98%) |
Feb 02, 2023 | 102.80 | 102.92 | 97.09 | 99.61 | 9,006,012 | -3.37(-3.27%) |