Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.50 | 76.58 | 75.06 | 76.19 | 506,305 | +0.23(+0.30%) |
Apr 27, 2023 | 75.40 | 76.02 | 74.81 | 75.96 | 396,927 | +1.16(+1.55%) |
Apr 26, 2023 | 75.45 | 76.32 | 74.63 | 74.80 | 650,343 | +0.08(+0.11%) |
Apr 25, 2023 | 76.14 | 76.31 | 74.56 | 74.72 | 726,806 | -2.04(-2.66%) |
Apr 24, 2023 | 77.87 | 78.02 | 76.09 | 76.76 | 473,613 | -1.14(-1.46%) |
Apr 21, 2023 | 75.69 | 77.91 | 75.69 | 77.90 | 663,183 | +2.16(+2.85%) |
Apr 20, 2023 | 76.56 | 77.99 | 75.69 | 75.74 | 488,301 | -1.68(-2.17%) |
Apr 19, 2023 | 78.03 | 78.61 | 77.37 | 77.42 | 394,834 | -1.32(-1.68%) |
Apr 18, 2023 | 79.17 | 79.86 | 78.02 | 78.74 | 333,117 | +0.38(+0.48%) |
Apr 17, 2023 | 77.93 | 78.56 | 77.50 | 78.36 | 299,580 | +0.41(+0.53%) |
Apr 14, 2023 | 77.51 | 78.69 | 77.00 | 77.95 | 638,688 | -0.39(-0.50%) |
Apr 13, 2023 | 77.58 | 78.81 | 76.98 | 78.34 | 538,841 | +1.06(+1.37%) |
Apr 12, 2023 | 78.32 | 78.73 | 77.06 | 77.28 | 528,587 | -0.13(-0.17%) |
Apr 11, 2023 | 77.73 | 78.61 | 76.72 | 77.41 | 476,772 | -0.79(-1.01%) |
Apr 10, 2023 | 77.58 | 78.28 | 77.18 | 78.20 | 500,098 | -0.30(-0.38%) |
Apr 06, 2023 | 78.05 | 78.60 | 77.65 | 78.50 | 345,025 | -0.20(-0.25%) |
Apr 05, 2023 | 81.14 | 81.14 | 78.47 | 78.70 | 530,711 | -2.60(-3.20%) |
Apr 04, 2023 | 81.15 | 81.47 | 80.52 | 81.30 | 410,866 | +0.47(+0.58%) |
Apr 03, 2023 | 81.36 | 81.59 | 80.20 | 80.83 | 477,823 | -1.22(-1.49%) |
Mar 31, 2023 | 79.76 | 82.25 | 79.29 | 82.05 | 692,065 | +2.53(+3.18%) |
Mar 30, 2023 | 78.35 | 79.66 | 77.76 | 79.52 | 805,086 | +1.94(+2.50%) |
Mar 29, 2023 | 76.98 | 77.72 | 76.88 | 77.58 | 373,023 | +1.14(+1.49%) |
Mar 28, 2023 | 76.30 | 76.73 | 75.81 | 76.44 | 380,125 | -0.04(-0.05%) |
Mar 27, 2023 | 77.36 | 77.75 | 75.88 | 76.48 | 619,696 | -0.62(-0.80%) |
Mar 24, 2023 | 77.87 | 77.87 | 75.72 | 77.10 | 654,701 | -0.75(-0.96%) |
Mar 23, 2023 | 76.31 | 78.14 | 76.20 | 77.85 | 760,129 | +2.21(+2.92%) |
Mar 22, 2023 | 77.02 | 78.08 | 75.53 | 75.64 | 750,567 | -1.51(-1.96%) |
Mar 21, 2023 | 75.83 | 77.46 | 75.52 | 77.15 | 771,902 | +1.32(+1.74%) |
Mar 20, 2023 | 76.88 | 77.19 | 75.39 | 75.83 | 667,581 | -1.37(-1.77%) |
Mar 17, 2023 | 78.03 | 78.86 | 76.22 | 77.20 | 3,984,519 | -1.41(-1.79%) |
Mar 16, 2023 | 76.85 | 78.81 | 76.23 | 78.61 | 1,145,885 | +1.83(+2.38%) |
Mar 15, 2023 | 74.07 | 77.03 | 73.71 | 76.78 | 1,298,597 | +1.93(+2.58%) |
Mar 14, 2023 | 73.47 | 74.95 | 73.21 | 74.85 | 969,801 | +2.49(+3.44%) |
Mar 13, 2023 | 70.59 | 73.53 | 69.27 | 72.36 | 1,020,813 | +0.86(+1.20%) |
Mar 10, 2023 | 72.67 | 73.25 | 70.73 | 71.50 | 876,403 | -1.57(-2.15%) |
Mar 09, 2023 | 76.25 | 76.70 | 72.92 | 73.07 | 1,669,903 | -3.32(-4.35%) |
Mar 08, 2023 | 75.27 | 76.70 | 75.21 | 76.39 | 1,073,447 | +1.24(+1.65%) |
Mar 07, 2023 | 75.62 | 76.10 | 73.44 | 75.15 | 2,009,914 | +3.63(+5.08%) |
Mar 06, 2023 | 73.15 | 73.72 | 71.37 | 71.52 | 966,088 | -1.66(-2.27%) |
Mar 03, 2023 | 72.17 | 73.39 | 72.17 | 73.18 | 935,176 | +1.60(+2.24%) |
Mar 02, 2023 | 69.45 | 71.70 | 69.28 | 71.58 | 879,809 | +2.05(+2.95%) |
Mar 01, 2023 | 70.36 | 70.52 | 69.53 | 69.53 | 582,050 | -0.68(-0.97%) |
Feb 28, 2023 | 69.85 | 70.51 | 69.81 | 70.21 | 639,170 | +0.27(+0.39%) |
Feb 27, 2023 | 70.66 | 71.14 | 69.65 | 69.94 | 561,346 | +0.13(+0.19%) |
Feb 24, 2023 | 69.77 | 70.14 | 69.30 | 69.81 | 401,042 | -1.47(-2.06%) |
Feb 23, 2023 | 72.55 | 72.55 | 70.47 | 71.28 | 390,000 | -0.24(-0.34%) |
Feb 22, 2023 | 71.89 | 72.61 | 71.22 | 71.52 | 500,282 | +0.06(+0.08%) |
Feb 21, 2023 | 71.83 | 72.35 | 70.95 | 71.46 | 397,056 | -1.48(-2.03%) |
Feb 17, 2023 | 73.57 | 73.65 | 71.56 | 72.94 | 496,080 | -1.00(-1.35%) |
Feb 16, 2023 | 74.08 | 74.96 | 73.72 | 73.94 | 337,489 | -1.75(-2.31%) |
Feb 15, 2023 | 75.00 | 76.36 | 74.24 | 75.69 | 522,384 | +0.45(+0.60%) |
Feb 14, 2023 | 73.94 | 76.14 | 73.64 | 75.24 | 433,112 | +0.80(+1.07%) |
Feb 13, 2023 | 74.17 | 74.77 | 73.72 | 74.44 | 642,562 | +0.59(+0.80%) |
Feb 10, 2023 | 73.96 | 74.94 | 73.55 | 73.85 | 538,003 | -1.03(-1.38%) |
Feb 09, 2023 | 76.33 | 76.96 | 74.83 | 74.88 | 554,057 | -0.53(-0.70%) |
Feb 08, 2023 | 76.22 | 77.02 | 75.09 | 75.41 | 455,537 | -0.86(-1.13%) |
Feb 07, 2023 | 73.65 | 76.35 | 73.44 | 76.27 | 509,642 | +2.39(+3.23%) |
Feb 06, 2023 | 74.96 | 75.53 | 73.47 | 73.88 | 618,976 | -1.92(-2.53%) |
Feb 03, 2023 | 76.75 | 77.64 | 75.27 | 75.80 | 702,620 | -2.79(-3.55%) |
Feb 02, 2023 | 76.77 | 78.66 | 75.92 | 78.59 | 1,042,775 | +3.12(+4.13%) |