Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.97 | 72.02 | 70.65 | 71.79 | 26,456 | +0.65(+0.91%) |
Apr 27, 2023 | 71.20 | 71.45 | 70.58 | 71.14 | 44,901 | +0.57(+0.81%) |
Apr 26, 2023 | 71.98 | 72.05 | 70.22 | 70.58 | 49,659 | -1.36(-1.89%) |
Apr 25, 2023 | 73.42 | 73.62 | 71.63 | 71.94 | 39,992 | -1.47(-2.01%) |
Apr 24, 2023 | 73.69 | 73.91 | 73.02 | 73.41 | 39,281 | +0.18(+0.25%) |
Apr 21, 2023 | 74.43 | 74.55 | 73.06 | 73.22 | 61,679 | -1.52(-2.03%) |
Apr 20, 2023 | 74.84 | 75.18 | 74.09 | 74.75 | 37,533 | -0.38(-0.50%) |
Apr 19, 2023 | 75.23 | 75.48 | 74.65 | 75.12 | 27,866 | -0.43(-0.57%) |
Apr 18, 2023 | 75.23 | 75.74 | 74.63 | 75.55 | 41,309 | +0.34(+0.45%) |
Apr 17, 2023 | 75.63 | 76.25 | 74.63 | 75.22 | 35,406 | +0.08(+0.11%) |
Apr 14, 2023 | 74.21 | 75.74 | 74.07 | 75.14 | 62,285 | +1.51(+2.05%) |
Apr 13, 2023 | 74.22 | 74.42 | 73.29 | 73.62 | 67,283 | +0.80(+1.10%) |
Apr 12, 2023 | 73.02 | 73.06 | 72.02 | 72.82 | 30,634 | +0.80(+1.11%) |
Apr 11, 2023 | 70.82 | 72.14 | 69.73 | 72.02 | 41,222 | +1.87(+2.67%) |
Apr 10, 2023 | 68.82 | 70.78 | 68.82 | 70.15 | 48,928 | +1.62(+2.36%) |
Apr 06, 2023 | 69.82 | 69.82 | 68.15 | 68.54 | 66,197 | -1.49(-2.13%) |
Apr 05, 2023 | 71.22 | 71.22 | 69.62 | 70.02 | 56,673 | -1.22(-1.72%) |
Apr 04, 2023 | 72.42 | 72.42 | 70.04 | 71.25 | 48,628 | -0.81(-1.12%) |
Apr 03, 2023 | 72.18 | 72.58 | 71.38 | 72.06 | 85,882 | +0.70(+0.98%) |
Mar 31, 2023 | 71.34 | 72.18 | 71.10 | 71.36 | 49,255 | +0.10(+0.13%) |
Mar 30, 2023 | 72.46 | 73.06 | 71.22 | 71.26 | 36,076 | -0.22(-0.31%) |
Mar 29, 2023 | 70.42 | 72.82 | 70.35 | 71.49 | 88,908 | +1.78(+2.56%) |
Mar 28, 2023 | 69.49 | 70.33 | 69.35 | 69.70 | 49,349 | +0.22(+0.31%) |
Mar 27, 2023 | 70.50 | 71.60 | 69.04 | 69.49 | 95,020 | -0.08(-0.11%) |
Mar 24, 2023 | 69.42 | 70.54 | 68.31 | 69.57 | 65,627 | -0.02(-0.03%) |
Mar 23, 2023 | 70.89 | 72.08 | 68.55 | 69.59 | 55,195 | -0.49(-0.70%) |
Mar 22, 2023 | 70.62 | 72.86 | 70.06 | 70.08 | 129,168 | -0.34(-0.49%) |
Mar 21, 2023 | 67.61 | 71.22 | 67.61 | 70.42 | 92,438 | +3.49(+5.21%) |
Mar 20, 2023 | 66.09 | 67.40 | 65.42 | 66.93 | 84,583 | +1.53(+2.34%) |
Mar 17, 2023 | 67.02 | 68.00 | 64.97 | 65.41 | 94,737 | -1.70(-2.53%) |
Mar 16, 2023 | 65.73 | 67.70 | 65.03 | 67.10 | 124,636 | +0.72(+1.08%) |
Mar 15, 2023 | 70.02 | 70.02 | 64.91 | 66.38 | 235,350 | -4.92(-6.90%) |
Mar 14, 2023 | 74.11 | 75.04 | 70.76 | 71.30 | 183,040 | -1.32(-1.82%) |
Mar 13, 2023 | 74.35 | 75.07 | 71.34 | 72.62 | 203,659 | -2.22(-2.96%) |
Mar 10, 2023 | 78.75 | 78.75 | 74.11 | 74.84 | 200,312 | -3.99(-5.07%) |
Mar 09, 2023 | 78.31 | 79.63 | 77.07 | 78.83 | 140,963 | +1.13(+1.45%) |
Mar 08, 2023 | 75.08 | 78.31 | 74.09 | 77.71 | 148,414 | +2.62(+3.50%) |
Mar 07, 2023 | 78.46 | 78.46 | 74.79 | 75.08 | 224,865 | -3.71(-4.71%) |
Mar 06, 2023 | 81.64 | 81.64 | 78.26 | 78.79 | 129,491 | -3.19(-3.89%) |
Mar 03, 2023 | 82.95 | 85.32 | 81.99 | 81.99 | 257,565 | -0.60(-0.73%) |
Mar 02, 2023 | 85.49 | 85.56 | 82.58 | 82.59 | 389,871 | -2.42(-2.85%) |
Mar 01, 2023 | 82.65 | 85.99 | 82.08 | 85.01 | 377,954 | +2.50(+3.03%) |
Feb 28, 2023 | 80.87 | 82.52 | 80.37 | 82.51 | 242,104 | +2.43(+3.04%) |
Feb 27, 2023 | 81.75 | 82.08 | 79.91 | 80.07 | 325,586 | +1.00(+1.26%) |
Feb 24, 2023 | 75.99 | 79.90 | 75.18 | 79.08 | 399,236 | +3.17(+4.18%) |
Feb 23, 2023 | 75.10 | 76.12 | 73.24 | 75.91 | 214,585 | +2.80(+3.84%) |
Feb 22, 2023 | 72.95 | 76.53 | 72.06 | 73.10 | 411,068 | +2.61(+3.70%) |
Feb 21, 2023 | 70.02 | 70.96 | 69.87 | 70.49 | 94,288 | -0.20(-0.29%) |
Feb 17, 2023 | 70.65 | 71.18 | 69.74 | 70.70 | 64,393 | -0.25(-0.36%) |
Feb 16, 2023 | 69.70 | 71.18 | 69.70 | 70.95 | 53,110 | +1.66(+2.39%) |
Feb 15, 2023 | 69.93 | 70.10 | 67.38 | 69.30 | 58,765 | -1.01(-1.44%) |
Feb 14, 2023 | 70.46 | 70.75 | 69.08 | 70.31 | 105,234 | +0.17(+0.25%) |
Feb 13, 2023 | 70.71 | 70.77 | 69.27 | 70.13 | 67,961 | -0.61(-0.86%) |
Feb 10, 2023 | 68.28 | 70.74 | 68.28 | 70.74 | 108,518 | +2.48(+3.63%) |
Feb 09, 2023 | 67.90 | 68.28 | 67.04 | 68.26 | 81,585 | +0.81(+1.21%) |
Feb 08, 2023 | 68.28 | 68.86 | 67.12 | 67.45 | 109,309 | -0.89(-1.30%) |
Feb 07, 2023 | 69.05 | 69.05 | 67.73 | 68.34 | 43,595 | -0.31(-0.46%) |
Feb 06, 2023 | 66.67 | 69.00 | 65.02 | 68.65 | 127,259 | +1.95(+2.93%) |
Feb 03, 2023 | 66.62 | 68.26 | 65.01 | 66.69 | 125,268 | -1.01(-1.49%) |
Feb 02, 2023 | 68.29 | 69.06 | 67.19 | 67.70 | 125,933 | -0.52(-0.76%) |