Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.70 | 72.84 | 71.55 | 72.16 | 237,063 | +0.74(+1.03%) |
Apr 27, 2023 | 69.87 | 71.50 | 69.72 | 71.43 | 162,920 | +1.92(+2.76%) |
Apr 26, 2023 | 70.30 | 70.58 | 69.21 | 69.51 | 231,063 | -1.40(-1.97%) |
Apr 25, 2023 | 70.92 | 71.23 | 70.25 | 70.90 | 195,056 | -0.86(-1.20%) |
Apr 24, 2023 | 72.40 | 72.69 | 71.72 | 71.77 | 132,590 | -0.72(-0.99%) |
Apr 21, 2023 | 72.92 | 72.92 | 71.76 | 72.48 | 120,174 | -0.13(-0.17%) |
Apr 20, 2023 | 72.36 | 73.02 | 72.13 | 72.61 | 126,531 | -0.35(-0.48%) |
Apr 19, 2023 | 72.22 | 73.09 | 71.92 | 72.96 | 114,787 | +0.62(+0.86%) |
Apr 18, 2023 | 73.82 | 73.82 | 71.90 | 72.34 | 100,261 | -0.96(-1.31%) |
Apr 17, 2023 | 73.28 | 73.55 | 72.56 | 73.30 | 102,820 | +0.30(+0.41%) |
Apr 14, 2023 | 73.95 | 74.38 | 72.43 | 73.00 | 129,387 | -0.98(-1.32%) |
Apr 13, 2023 | 73.60 | 74.18 | 73.25 | 73.98 | 99,328 | +0.39(+0.53%) |
Apr 12, 2023 | 75.30 | 75.30 | 73.35 | 73.59 | 107,787 | -1.14(-1.53%) |
Apr 11, 2023 | 74.23 | 75.33 | 73.92 | 74.73 | 125,120 | +0.70(+0.94%) |
Apr 10, 2023 | 73.05 | 74.04 | 73.05 | 74.03 | 174,033 | +0.92(+1.26%) |
Apr 06, 2023 | 72.35 | 73.29 | 72.00 | 73.11 | 179,281 | +0.77(+1.06%) |
Apr 05, 2023 | 72.23 | 72.88 | 71.68 | 72.35 | 151,610 | -0.23(-0.32%) |
Apr 04, 2023 | 73.46 | 73.56 | 72.10 | 72.58 | 113,800 | -0.73(-0.99%) |
Apr 03, 2023 | 74.09 | 74.41 | 72.69 | 73.31 | 131,088 | -0.89(-1.20%) |
Mar 31, 2023 | 72.48 | 74.38 | 72.31 | 74.20 | 257,778 | +2.08(+2.89%) |
Mar 30, 2023 | 72.85 | 73.05 | 71.96 | 72.11 | 105,786 | -0.21(-0.29%) |
Mar 29, 2023 | 72.28 | 72.63 | 71.73 | 72.33 | 200,254 | +0.30(+0.42%) |
Mar 28, 2023 | 71.53 | 72.10 | 71.33 | 72.03 | 156,523 | +0.12(+0.16%) |
Mar 27, 2023 | 72.10 | 72.39 | 71.42 | 71.91 | 91,793 | +0.65(+0.91%) |
Mar 24, 2023 | 68.78 | 71.32 | 68.24 | 71.26 | 168,235 | +2.15(+3.11%) |
Mar 23, 2023 | 68.59 | 70.04 | 68.59 | 69.11 | 164,877 | +0.52(+0.76%) |
Mar 22, 2023 | 69.68 | 70.74 | 68.56 | 68.59 | 157,488 | -1.06(-1.52%) |
Mar 21, 2023 | 70.24 | 70.24 | 68.49 | 69.64 | 203,296 | +0.42(+0.60%) |
Mar 20, 2023 | 68.66 | 69.54 | 68.24 | 69.23 | 169,178 | +1.05(+1.54%) |
Mar 17, 2023 | 69.07 | 69.07 | 67.53 | 68.18 | 526,138 | -0.89(-1.29%) |
Mar 16, 2023 | 68.02 | 69.70 | 66.63 | 69.07 | 206,786 | +0.29(+0.42%) |
Mar 15, 2023 | 66.98 | 68.84 | 66.98 | 68.78 | 299,874 | -0.16(-0.24%) |
Mar 14, 2023 | 69.22 | 69.55 | 68.07 | 68.95 | 136,288 | +1.68(+2.49%) |
Mar 13, 2023 | 66.87 | 68.13 | 66.87 | 67.27 | 135,300 | -0.68(-1.00%) |
Mar 10, 2023 | 69.26 | 69.26 | 67.45 | 67.95 | 196,006 | -1.58(-2.27%) |
Mar 09, 2023 | 70.72 | 70.91 | 69.32 | 69.53 | 117,255 | -1.23(-1.74%) |
Mar 08, 2023 | 71.10 | 71.41 | 70.14 | 70.76 | 102,803 | -0.09(-0.12%) |
Mar 07, 2023 | 71.65 | 71.65 | 70.19 | 70.84 | 137,406 | -0.69(-0.96%) |
Mar 06, 2023 | 73.88 | 73.88 | 71.17 | 71.53 | 129,556 | -2.26(-3.06%) |
Mar 03, 2023 | 73.90 | 73.96 | 72.80 | 73.79 | 83,665 | +0.43(+0.58%) |
Mar 02, 2023 | 72.19 | 73.50 | 71.74 | 73.36 | 103,106 | +0.69(+0.95%) |
Mar 01, 2023 | 72.91 | 73.27 | 72.07 | 72.68 | 136,474 | -0.39(-0.53%) |
Feb 28, 2023 | 73.17 | 74.29 | 73.06 | 73.06 | 180,903 | +0.01(+0.01%) |
Feb 27, 2023 | 73.23 | 73.81 | 72.92 | 73.05 | 167,516 | +0.57(+0.79%) |
Feb 24, 2023 | 71.62 | 72.55 | 71.31 | 72.48 | 128,625 | -0.06(-0.08%) |
Feb 23, 2023 | 72.79 | 73.14 | 71.43 | 72.54 | 148,174 | +0.09(+0.12%) |
Feb 22, 2023 | 72.42 | 73.39 | 72.42 | 72.45 | 281,816 | +0.21(+0.30%) |
Feb 21, 2023 | 74.46 | 74.46 | 72.13 | 72.24 | 248,740 | -2.86(-3.81%) |
Feb 17, 2023 | 76.06 | 76.06 | 74.61 | 75.10 | 297,144 | -0.59(-0.78%) |
Feb 16, 2023 | 75.42 | 76.41 | 75.12 | 75.69 | 328,243 | -0.96(-1.25%) |
Feb 15, 2023 | 75.38 | 76.75 | 74.97 | 76.65 | 252,435 | +0.88(+1.16%) |
Feb 14, 2023 | 74.25 | 76.53 | 74.18 | 75.77 | 325,911 | +1.30(+1.74%) |
Feb 13, 2023 | 71.35 | 74.54 | 71.35 | 74.47 | 281,767 | +2.66(+3.70%) |
Feb 10, 2023 | 65.90 | 72.87 | 65.90 | 71.81 | 372,499 | +1.56(+2.22%) |
Feb 09, 2023 | 73.73 | 74.30 | 68.93 | 70.25 | 401,885 | -3.11(-4.24%) |
Feb 08, 2023 | 74.22 | 74.56 | 73.16 | 73.36 | 115,634 | -1.56(-2.08%) |
Feb 07, 2023 | 74.54 | 75.21 | 73.56 | 74.93 | 299,338 | -0.18(-0.25%) |
Feb 06, 2023 | 75.16 | 75.50 | 74.39 | 75.11 | 122,263 | -0.55(-0.73%) |
Feb 03, 2023 | 75.62 | 76.05 | 75.04 | 75.66 | 125,976 | -0.36(-0.47%) |
Feb 02, 2023 | 74.57 | 76.11 | 74.22 | 76.02 | 187,008 | +1.79(+2.42%) |