Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.44 | 69.28 | 67.25 | 68.53 | 2,045,079 | -1.50(-2.14%) |
Apr 27, 2023 | 70.11 | 70.50 | 68.93 | 70.03 | 1,477,184 | +0.79(+1.14%) |
Apr 26, 2023 | 71.31 | 71.40 | 68.95 | 69.24 | 2,158,463 | -0.64(-0.92%) |
Apr 25, 2023 | 72.18 | 72.37 | 69.77 | 69.88 | 2,783,296 | -3.27(-4.47%) |
Apr 24, 2023 | 76.21 | 76.32 | 73.06 | 73.15 | 1,666,844 | -2.81(-3.70%) |
Apr 21, 2023 | 76.81 | 77.29 | 75.78 | 75.96 | 1,074,029 | -0.40(-0.52%) |
Apr 20, 2023 | 75.81 | 77.37 | 75.53 | 76.36 | 1,273,760 | -0.57(-0.74%) |
Apr 19, 2023 | 76.11 | 77.51 | 76.10 | 76.93 | 1,466,092 | -0.88(-1.13%) |
Apr 18, 2023 | 79.59 | 80.10 | 77.11 | 77.81 | 1,870,814 | +0.07(+0.09%) |
Apr 17, 2023 | 75.06 | 77.91 | 74.11 | 77.74 | 1,805,663 | +3.44(+4.63%) |
Apr 14, 2023 | 74.92 | 75.38 | 73.30 | 74.30 | 2,833,705 | -1.45(-1.91%) |
Apr 13, 2023 | 76.08 | 77.72 | 75.69 | 75.75 | 1,842,238 | -0.21(-0.28%) |
Apr 12, 2023 | 80.29 | 80.68 | 75.87 | 75.96 | 1,881,038 | -2.27(-2.90%) |
Apr 11, 2023 | 77.04 | 78.64 | 75.74 | 78.23 | 2,601,879 | +0.22(+0.28%) |
Apr 10, 2023 | 78.87 | 78.98 | 76.60 | 78.01 | 1,957,774 | -1.95(-2.44%) |
Apr 06, 2023 | 78.00 | 80.01 | 76.70 | 79.96 | 1,902,850 | +1.37(+1.74%) |
Apr 05, 2023 | 81.50 | 81.64 | 77.63 | 78.59 | 2,379,405 | -3.64(-4.43%) |
Apr 04, 2023 | 83.84 | 84.06 | 81.97 | 82.23 | 1,742,442 | -1.22(-1.46%) |
Apr 03, 2023 | 85.77 | 85.87 | 83.30 | 83.45 | 1,803,229 | -2.79(-3.24%) |
Mar 31, 2023 | 84.97 | 86.63 | 83.80 | 86.24 | 1,943,023 | +1.90(+2.25%) |
Mar 30, 2023 | 85.23 | 85.94 | 84.07 | 84.34 | 1,179,641 | +0.15(+0.18%) |
Mar 29, 2023 | 83.30 | 84.85 | 82.85 | 84.19 | 1,430,454 | +2.03(+2.47%) |
Mar 28, 2023 | 83.32 | 83.68 | 81.97 | 82.16 | 1,249,922 | -1.17(-1.40%) |
Mar 27, 2023 | 82.30 | 83.74 | 81.79 | 83.33 | 1,790,666 | +1.08(+1.31%) |
Mar 24, 2023 | 83.78 | 83.93 | 82.06 | 82.25 | 1,234,998 | -2.01(-2.39%) |
Mar 23, 2023 | 83.22 | 85.23 | 82.96 | 84.26 | 1,577,986 | +1.97(+2.39%) |
Mar 22, 2023 | 84.11 | 85.06 | 82.17 | 82.29 | 1,960,360 | -2.19(-2.59%) |
Mar 21, 2023 | 84.88 | 86.05 | 83.43 | 84.48 | 2,318,098 | +0.24(+0.28%) |
Mar 20, 2023 | 83.28 | 84.48 | 82.31 | 84.24 | 1,791,762 | +0.41(+0.49%) |
Mar 17, 2023 | 85.12 | 85.43 | 82.98 | 83.83 | 3,018,648 | -0.53(-0.63%) |
Mar 16, 2023 | 83.24 | 84.95 | 81.11 | 84.36 | 2,474,362 | +1.15(+1.38%) |
Mar 15, 2023 | 80.99 | 83.45 | 80.45 | 83.21 | 2,040,210 | +1.40(+1.71%) |
Mar 14, 2023 | 81.74 | 82.61 | 80.66 | 81.81 | 1,540,808 | +1.82(+2.28%) |
Mar 13, 2023 | 78.99 | 82.71 | 77.51 | 79.99 | 2,605,170 | -1.04(-1.28%) |
Mar 10, 2023 | 83.40 | 83.41 | 79.41 | 81.03 | 2,987,772 | -2.62(-3.13%) |
Mar 09, 2023 | 85.55 | 87.27 | 83.42 | 83.65 | 2,601,365 | -2.31(-2.69%) |
Mar 08, 2023 | 85.25 | 86.54 | 83.88 | 85.96 | 2,703,542 | +0.54(+0.63%) |
Mar 07, 2023 | 84.65 | 87.88 | 84.10 | 85.42 | 2,688,336 | +1.27(+1.51%) |
Mar 06, 2023 | 85.13 | 86.24 | 82.87 | 84.15 | 3,256,940 | -1.40(-1.64%) |
Mar 03, 2023 | 81.36 | 87.45 | 81.09 | 85.55 | 6,937,706 | +4.64(+5.73%) |
Mar 02, 2023 | 81.00 | 81.55 | 76.30 | 80.91 | 13,224,126 | +9.47(+13.26%) |
Mar 01, 2023 | 71.54 | 72.64 | 70.60 | 71.44 | 3,541,353 | +0.15(+0.21%) |
Feb 28, 2023 | 72.21 | 72.56 | 70.31 | 71.29 | 2,637,485 | -0.35(-0.49%) |
Feb 27, 2023 | 72.84 | 73.60 | 71.48 | 71.64 | 1,619,708 | -0.63(-0.87%) |
Feb 24, 2023 | 71.04 | 72.29 | 70.12 | 72.27 | 1,646,722 | -1.15(-1.57%) |
Feb 23, 2023 | 73.30 | 73.71 | 70.65 | 73.42 | 2,017,386 | +0.86(+1.19%) |
Feb 22, 2023 | 72.87 | 73.95 | 72.43 | 72.56 | 1,494,791 | +0.39(+0.54%) |
Feb 21, 2023 | 72.01 | 73.18 | 71.21 | 72.17 | 2,062,408 | -1.84(-2.49%) |
Feb 17, 2023 | 74.15 | 74.79 | 71.91 | 74.01 | 1,905,587 | -1.26(-1.67%) |
Feb 16, 2023 | 76.33 | 77.96 | 75.24 | 75.27 | 1,750,898 | -3.19(-4.07%) |
Feb 15, 2023 | 77.43 | 78.75 | 76.03 | 78.46 | 1,913,819 | +1.18(+1.53%) |
Feb 14, 2023 | 73.43 | 77.45 | 73.03 | 77.28 | 2,499,072 | +1.72(+2.28%) |
Feb 13, 2023 | 74.56 | 76.37 | 73.59 | 75.56 | 2,945,421 | -0.83(-1.09%) |
Feb 10, 2023 | 75.99 | 76.53 | 73.15 | 76.39 | 2,731,239 | -0.77(-1.00%) |
Feb 09, 2023 | 77.00 | 78.83 | 76.53 | 77.16 | 2,039,718 | +1.25(+1.65%) |
Feb 08, 2023 | 77.51 | 78.19 | 75.75 | 75.91 | 1,669,048 | -1.31(-1.70%) |
Feb 07, 2023 | 76.04 | 77.64 | 74.12 | 77.22 | 1,475,669 | +0.88(+1.15%) |
Feb 06, 2023 | 76.40 | 79.00 | 75.71 | 76.34 | 1,618,250 | -1.13(-1.46%) |
Feb 03, 2023 | 78.48 | 81.14 | 76.57 | 77.47 | 2,781,684 | -3.80(-4.68%) |
Feb 02, 2023 | 80.71 | 82.10 | 78.37 | 81.27 | 5,652,693 | +5.12(+6.72%) |