Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 76.06 | 77.87 | 75.96 | 77.62 | 427,598 | +1.18(+1.54%) |
Apr 27, 2023 | 75.72 | 76.69 | 75.21 | 76.44 | 257,164 | +1.14(+1.51%) |
Apr 26, 2023 | 77.13 | 78.56 | 75.14 | 75.31 | 362,502 | -1.99(-2.57%) |
Apr 25, 2023 | 78.62 | 79.29 | 77.29 | 77.29 | 379,321 | -1.90(-2.40%) |
Apr 24, 2023 | 79.61 | 80.13 | 78.86 | 79.19 | 191,173 | -0.39(-0.48%) |
Apr 21, 2023 | 79.86 | 80.06 | 79.32 | 79.58 | 306,368 | -0.43(-0.53%) |
Apr 20, 2023 | 78.95 | 80.58 | 78.84 | 80.00 | 272,112 | +0.86(+1.09%) |
Apr 19, 2023 | 78.75 | 79.53 | 78.20 | 79.14 | 235,666 | +0.32(+0.40%) |
Apr 18, 2023 | 79.22 | 79.76 | 78.01 | 78.83 | 235,048 | +0.11(+0.14%) |
Apr 17, 2023 | 77.35 | 78.91 | 77.35 | 78.72 | 253,988 | +1.06(+1.36%) |
Apr 14, 2023 | 77.75 | 78.85 | 76.82 | 77.66 | 187,376 | -0.39(-0.49%) |
Apr 13, 2023 | 78.01 | 78.31 | 76.61 | 78.04 | 175,226 | +0.64(+0.83%) |
Apr 12, 2023 | 78.71 | 79.08 | 77.08 | 77.40 | 152,662 | -0.60(-0.77%) |
Apr 11, 2023 | 76.22 | 78.31 | 76.22 | 78.00 | 213,681 | +1.38(+1.81%) |
Apr 10, 2023 | 74.84 | 76.99 | 74.84 | 76.62 | 283,189 | +1.44(+1.92%) |
Apr 06, 2023 | 76.10 | 76.51 | 75.01 | 75.18 | 279,356 | -0.61(-0.81%) |
Apr 05, 2023 | 75.19 | 75.90 | 74.78 | 75.79 | 383,953 | +0.11(+0.14%) |
Apr 04, 2023 | 79.25 | 79.25 | 75.25 | 75.68 | 241,960 | -3.18(-4.04%) |
Apr 03, 2023 | 78.64 | 79.15 | 77.25 | 78.86 | 321,788 | +0.31(+0.39%) |
Mar 31, 2023 | 77.15 | 78.81 | 76.86 | 78.56 | 397,448 | +2.19(+2.87%) |
Mar 30, 2023 | 77.99 | 78.33 | 76.29 | 76.36 | 167,451 | -0.78(-1.01%) |
Mar 29, 2023 | 77.67 | 77.95 | 76.35 | 77.14 | 243,004 | +0.36(+0.46%) |
Mar 28, 2023 | 76.96 | 78.01 | 76.25 | 76.79 | 300,937 | -0.07(-0.09%) |
Mar 27, 2023 | 76.39 | 77.03 | 75.17 | 76.86 | 331,214 | +1.43(+1.90%) |
Mar 24, 2023 | 75.05 | 75.64 | 74.15 | 75.42 | 238,660 | -0.32(-0.42%) |
Mar 23, 2023 | 76.50 | 77.60 | 74.91 | 75.74 | 399,096 | -0.42(-0.55%) |
Mar 22, 2023 | 78.47 | 78.79 | 76.05 | 76.16 | 248,734 | -2.55(-3.24%) |
Mar 21, 2023 | 78.63 | 79.65 | 78.08 | 78.71 | 452,713 | +1.29(+1.66%) |
Mar 20, 2023 | 77.58 | 78.47 | 77.09 | 77.42 | 372,688 | +0.97(+1.27%) |
Mar 17, 2023 | 77.95 | 77.95 | 76.08 | 76.45 | 1,619,553 | -1.92(-2.45%) |
Mar 16, 2023 | 76.82 | 79.51 | 76.58 | 78.37 | 571,841 | +0.93(+1.20%) |
Mar 15, 2023 | 76.66 | 78.00 | 76.09 | 77.44 | 612,207 | -0.83(-1.06%) |
Mar 14, 2023 | 78.57 | 79.42 | 77.19 | 78.27 | 505,437 | +1.77(+2.31%) |
Mar 13, 2023 | 77.35 | 78.07 | 75.64 | 76.50 | 559,156 | -1.74(-2.22%) |
Mar 10, 2023 | 82.09 | 82.09 | 77.83 | 78.24 | 427,454 | -3.85(-4.68%) |
Mar 09, 2023 | 83.35 | 83.86 | 81.88 | 82.09 | 344,502 | -1.04(-1.25%) |
Mar 08, 2023 | 83.12 | 83.42 | 82.11 | 83.13 | 319,535 | +0.60(+0.73%) |
Mar 07, 2023 | 83.68 | 83.86 | 82.26 | 82.52 | 589,687 | -1.11(-1.32%) |
Mar 06, 2023 | 86.04 | 86.24 | 83.53 | 83.63 | 314,894 | -2.23(-2.60%) |
Mar 03, 2023 | 85.78 | 85.97 | 84.59 | 85.86 | 293,940 | +0.96(+1.13%) |
Mar 02, 2023 | 83.94 | 85.35 | 83.20 | 84.90 | 365,465 | +0.30(+0.35%) |
Mar 01, 2023 | 84.58 | 84.75 | 83.64 | 84.61 | 390,359 | +0.06(+0.07%) |
Feb 28, 2023 | 84.91 | 85.65 | 84.37 | 84.55 | 526,227 | -0.35(-0.41%) |
Feb 27, 2023 | 84.77 | 85.25 | 83.83 | 84.89 | 494,753 | +1.07(+1.28%) |
Feb 24, 2023 | 83.06 | 84.54 | 82.77 | 83.82 | 489,616 | -0.24(-0.28%) |
Feb 23, 2023 | 83.12 | 84.32 | 82.86 | 84.06 | 754,678 | +1.63(+1.97%) |
Feb 22, 2023 | 82.95 | 82.96 | 79.46 | 82.43 | 17,806,232 | +1.87(+2.32%) |
Feb 21, 2023 | 84.80 | 85.01 | 79.71 | 80.56 | 933,076 | -5.06(-5.91%) |
Feb 17, 2023 | 88.81 | 88.81 | 84.44 | 85.61 | 2,155,889 | -7.30(-7.86%) |
Feb 16, 2023 | 93.08 | 94.26 | 92.42 | 92.92 | 304,862 | -1.94(-2.05%) |
Feb 15, 2023 | 94.30 | 96.06 | 94.00 | 94.86 | 207,696 | -0.57(-0.60%) |
Feb 14, 2023 | 94.99 | 95.58 | 93.42 | 95.43 | 158,093 | -0.12(-0.12%) |
Feb 13, 2023 | 93.53 | 95.73 | 92.44 | 95.55 | 219,903 | +2.61(+2.81%) |
Feb 10, 2023 | 93.23 | 93.63 | 92.35 | 92.94 | 182,712 | -0.32(-0.34%) |
Feb 09, 2023 | 94.53 | 95.07 | 93.03 | 93.25 | 155,482 | -0.21(-0.22%) |
Feb 08, 2023 | 94.45 | 95.12 | 92.88 | 93.46 | 196,359 | -1.96(-2.06%) |
Feb 07, 2023 | 93.93 | 95.93 | 89.88 | 95.42 | 294,619 | +1.05(+1.12%) |
Feb 06, 2023 | 94.79 | 95.44 | 93.39 | 94.37 | 175,604 | -1.56(-1.62%) |
Feb 03, 2023 | 95.76 | 97.40 | 95.16 | 95.92 | 324,508 | -1.03(-1.07%) |
Feb 02, 2023 | 95.55 | 97.97 | 95.45 | 96.96 | 371,897 | +2.01(+2.12%) |