Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.95 | 75.40 | 74.20 | 74.79 | 71,455 | -0.16(-0.21%) |
Apr 27, 2023 | 74.32 | 75.43 | 74.32 | 74.95 | 50,891 | +0.46(+0.62%) |
Apr 26, 2023 | 75.53 | 75.60 | 73.71 | 74.49 | 65,983 | -1.52(-2.00%) |
Apr 25, 2023 | 75.55 | 76.25 | 75.55 | 76.01 | 76,273 | +0.20(+0.26%) |
Apr 24, 2023 | 75.60 | 76.05 | 75.25 | 75.82 | 50,950 | +0.22(+0.30%) |
Apr 21, 2023 | 75.89 | 76.44 | 75.26 | 75.59 | 63,738 | -0.05(-0.06%) |
Apr 20, 2023 | 76.12 | 76.12 | 75.03 | 75.64 | 46,924 | -0.14(-0.19%) |
Apr 19, 2023 | 74.47 | 75.94 | 74.31 | 75.78 | 78,974 | +1.52(+2.04%) |
Apr 18, 2023 | 74.74 | 75.14 | 73.55 | 74.27 | 64,412 | -0.72(-0.96%) |
Apr 17, 2023 | 74.43 | 75.11 | 74.17 | 74.99 | 60,264 | +0.69(+0.93%) |
Apr 14, 2023 | 74.81 | 75.11 | 73.99 | 74.29 | 69,443 | -1.18(-1.57%) |
Apr 13, 2023 | 75.40 | 75.73 | 73.87 | 75.48 | 108,540 | -0.12(-0.16%) |
Apr 12, 2023 | 77.43 | 77.69 | 75.52 | 75.59 | 143,505 | -1.44(-1.88%) |
Apr 11, 2023 | 77.48 | 77.67 | 76.44 | 77.04 | 77,882 | -0.39(-0.50%) |
Apr 10, 2023 | 76.79 | 77.58 | 76.04 | 77.43 | 103,353 | +0.25(+0.33%) |
Apr 06, 2023 | 76.97 | 77.70 | 76.14 | 77.17 | 83,288 | +0.55(+0.71%) |
Apr 05, 2023 | 75.11 | 76.83 | 74.74 | 76.63 | 69,263 | +1.65(+2.20%) |
Apr 04, 2023 | 74.96 | 74.99 | 74.29 | 74.98 | 58,999 | +0.26(+0.35%) |
Apr 03, 2023 | 76.32 | 76.32 | 74.68 | 74.71 | 95,079 | -1.11(-1.47%) |
Mar 31, 2023 | 75.73 | 76.67 | 75.19 | 75.83 | 122,445 | +0.20(+0.26%) |
Mar 30, 2023 | 75.54 | 75.95 | 75.03 | 75.63 | 66,217 | +0.19(+0.25%) |
Mar 29, 2023 | 75.47 | 76.20 | 75.17 | 75.45 | 65,418 | +0.14(+0.18%) |
Mar 28, 2023 | 74.38 | 75.89 | 74.38 | 75.31 | 70,251 | +0.56(+0.74%) |
Mar 27, 2023 | 74.24 | 75.53 | 73.93 | 74.75 | 76,089 | +0.75(+1.02%) |
Mar 24, 2023 | 70.95 | 74.04 | 70.95 | 74.00 | 116,251 | +2.96(+4.16%) |
Mar 23, 2023 | 71.58 | 72.05 | 70.68 | 71.04 | 109,028 | -0.75(-1.05%) |
Mar 22, 2023 | 72.98 | 73.26 | 71.68 | 71.80 | 132,469 | -1.18(-1.62%) |
Mar 21, 2023 | 76.11 | 76.28 | 71.78 | 72.98 | 163,078 | -3.04(-3.99%) |
Mar 20, 2023 | 75.88 | 76.69 | 75.49 | 76.01 | 121,879 | +0.25(+0.34%) |
Mar 17, 2023 | 74.69 | 76.25 | 74.51 | 75.76 | 239,320 | +0.41(+0.54%) |
Mar 16, 2023 | 73.36 | 76.50 | 73.36 | 75.35 | 158,588 | +1.39(+1.87%) |
Mar 15, 2023 | 71.77 | 74.13 | 71.48 | 73.96 | 158,343 | +1.71(+2.36%) |
Mar 14, 2023 | 70.15 | 72.85 | 70.15 | 72.25 | 150,614 | +2.91(+4.20%) |
Mar 13, 2023 | 67.94 | 70.97 | 67.94 | 69.35 | 106,011 | +1.41(+2.07%) |
Mar 10, 2023 | 69.00 | 69.00 | 67.26 | 67.94 | 101,716 | -1.09(-1.58%) |
Mar 09, 2023 | 69.32 | 70.19 | 68.97 | 69.03 | 57,302 | -0.12(-0.17%) |
Mar 08, 2023 | 68.43 | 69.36 | 67.97 | 69.15 | 55,414 | +0.85(+1.24%) |
Mar 07, 2023 | 70.20 | 70.64 | 67.76 | 68.30 | 95,002 | -1.94(-2.77%) |
Mar 06, 2023 | 69.51 | 70.40 | 69.51 | 70.24 | 77,657 | +0.68(+0.98%) |
Mar 03, 2023 | 69.05 | 69.61 | 68.40 | 69.56 | 113,698 | +0.75(+1.09%) |
Mar 02, 2023 | 67.77 | 68.86 | 67.77 | 68.81 | 74,914 | +0.52(+0.76%) |
Mar 01, 2023 | 68.93 | 69.29 | 67.50 | 68.29 | 63,715 | -0.81(-1.17%) |
Feb 28, 2023 | 69.39 | 70.28 | 68.98 | 69.10 | 108,707 | -0.14(-0.20%) |
Feb 27, 2023 | 70.17 | 70.75 | 69.11 | 69.24 | 53,420 | -0.84(-1.20%) |
Feb 24, 2023 | 69.14 | 70.08 | 68.74 | 70.08 | 74,663 | +0.13(+0.18%) |
Feb 23, 2023 | 69.50 | 70.50 | 69.08 | 69.96 | 60,902 | +0.46(+0.66%) |
Feb 22, 2023 | 68.87 | 69.71 | 68.54 | 69.50 | 95,979 | +0.63(+0.92%) |
Feb 21, 2023 | 69.28 | 69.43 | 68.41 | 68.87 | 66,420 | -1.05(-1.50%) |
Feb 17, 2023 | 68.29 | 70.24 | 68.03 | 69.92 | 78,990 | +2.20(+3.25%) |
Feb 16, 2023 | 67.48 | 68.31 | 66.80 | 67.72 | 61,433 | -0.43(-0.63%) |
Feb 15, 2023 | 67.96 | 68.43 | 67.45 | 68.14 | 102,694 | -0.17(-0.24%) |
Feb 14, 2023 | 69.78 | 69.83 | 68.12 | 68.31 | 76,984 | -1.83(-2.62%) |
Feb 13, 2023 | 69.51 | 70.24 | 69.51 | 70.14 | 53,675 | +0.56(+0.81%) |
Feb 10, 2023 | 68.60 | 69.69 | 68.22 | 69.58 | 68,126 | +1.25(+1.83%) |
Feb 09, 2023 | 69.77 | 69.77 | 68.20 | 68.33 | 47,999 | -1.15(-1.65%) |
Feb 08, 2023 | 70.37 | 70.50 | 68.88 | 69.47 | 56,019 | -1.62(-2.28%) |
Feb 07, 2023 | 71.00 | 71.33 | 69.99 | 71.09 | 80,124 | -0.37(-0.52%) |
Feb 06, 2023 | 70.89 | 71.64 | 70.59 | 71.46 | 66,169 | +0.03(+0.04%) |
Feb 03, 2023 | 72.02 | 72.02 | 69.80 | 71.43 | 81,512 | -1.15(-1.58%) |
Feb 02, 2023 | 72.06 | 73.12 | 71.79 | 72.58 | 90,901 | +0.71(+0.99%) |