Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.22 | 78.62 | 76.61 | 76.95 | 3,079,540 | -0.22(-0.29%) |
Apr 27, 2023 | 72.54 | 77.45 | 72.49 | 77.17 | 4,990,922 | +5.25(+7.30%) |
Apr 26, 2023 | 68.27 | 72.07 | 68.10 | 71.92 | 3,951,925 | +3.42(+4.99%) |
Apr 25, 2023 | 69.85 | 70.06 | 68.47 | 68.50 | 2,064,286 | -1.76(-2.50%) |
Apr 24, 2023 | 69.97 | 70.33 | 69.38 | 70.26 | 1,857,461 | +0.26(+0.37%) |
Apr 21, 2023 | 69.16 | 70.07 | 68.96 | 70.00 | 1,491,760 | +0.99(+1.43%) |
Apr 20, 2023 | 69.27 | 69.94 | 68.75 | 69.01 | 1,229,465 | -0.68(-0.98%) |
Apr 19, 2023 | 69.43 | 69.97 | 68.80 | 69.69 | 1,001,982 | -0.17(-0.24%) |
Apr 18, 2023 | 70.00 | 70.26 | 69.86 | 69.86 | 2,076,948 | +0.17(+0.24%) |
Apr 17, 2023 | 69.42 | 69.71 | 68.94 | 69.69 | 763,788 | +0.47(+0.68%) |
Apr 14, 2023 | 69.48 | 69.97 | 68.67 | 69.22 | 1,052,703 | -0.55(-0.79%) |
Apr 13, 2023 | 69.09 | 69.87 | 68.74 | 69.77 | 1,039,172 | +1.14(+1.66%) |
Apr 12, 2023 | 69.47 | 69.55 | 68.50 | 68.63 | 1,211,898 | -0.17(-0.25%) |
Apr 11, 2023 | 69.23 | 69.38 | 68.30 | 68.80 | 1,116,617 | -0.02(-0.03%) |
Apr 10, 2023 | 67.99 | 69.00 | 67.22 | 68.82 | 2,182,292 | +0.46(+0.67%) |
Apr 06, 2023 | 67.76 | 68.58 | 67.41 | 68.36 | 2,071,037 | +0.61(+0.90%) |
Apr 05, 2023 | 67.67 | 68.15 | 67.67 | 67.75 | 1,798,087 | -0.27(-0.40%) |
Apr 04, 2023 | 68.46 | 68.96 | 67.66 | 68.02 | 2,200,346 | -0.75(-1.09%) |
Apr 03, 2023 | 68.46 | 68.83 | 67.88 | 68.77 | 1,397,716 | -0.08(-0.12%) |
Mar 31, 2023 | 68.36 | 69.02 | 68.03 | 68.85 | 2,082,550 | +0.70(+1.03%) |
Mar 30, 2023 | 68.60 | 68.78 | 67.89 | 68.15 | 2,328,264 | -0.06(-0.09%) |
Mar 29, 2023 | 68.14 | 68.51 | 67.74 | 68.21 | 1,687,311 | +0.81(+1.20%) |
Mar 28, 2023 | 67.79 | 68.16 | 67.03 | 67.40 | 1,697,906 | -0.48(-0.71%) |
Mar 27, 2023 | 67.87 | 68.25 | 67.17 | 67.88 | 3,106,389 | +0.74(+1.10%) |
Mar 24, 2023 | 65.85 | 67.17 | 65.37 | 67.14 | 3,402,503 | +1.31(+1.99%) |
Mar 23, 2023 | 65.86 | 66.80 | 65.12 | 65.83 | 2,067,359 | -0.16(-0.24%) |
Mar 22, 2023 | 67.81 | 67.81 | 65.93 | 65.99 | 1,489,614 | -1.87(-2.76%) |
Mar 21, 2023 | 67.22 | 67.94 | 67.22 | 67.86 | 1,775,955 | +1.10(+1.65%) |
Mar 20, 2023 | 66.98 | 67.42 | 66.39 | 66.76 | 1,771,465 | -0.17(-0.25%) |
Mar 17, 2023 | 67.46 | 67.92 | 66.40 | 66.93 | 3,460,154 | -0.82(-1.21%) |
Mar 16, 2023 | 66.78 | 68.08 | 66.70 | 67.75 | 1,826,538 | +0.40(+0.59%) |
Mar 15, 2023 | 66.90 | 67.54 | 66.07 | 67.35 | 1,970,055 | -0.27(-0.40%) |
Mar 14, 2023 | 67.66 | 68.00 | 66.83 | 67.62 | 2,626,589 | +0.78(+1.17%) |
Mar 13, 2023 | 66.85 | 67.78 | 66.28 | 66.84 | 2,045,785 | -0.24(-0.36%) |
Mar 10, 2023 | 68.74 | 68.74 | 66.79 | 67.08 | 2,120,366 | -1.79(-2.60%) |
Mar 09, 2023 | 70.65 | 70.69 | 68.70 | 68.87 | 1,794,865 | -1.49(-2.12%) |
Mar 08, 2023 | 70.38 | 71.00 | 70.00 | 70.36 | 1,364,838 | -0.28(-0.40%) |
Mar 07, 2023 | 72.10 | 72.39 | 70.41 | 70.64 | 1,514,430 | -1.23(-1.71%) |
Mar 06, 2023 | 72.20 | 72.83 | 71.66 | 71.87 | 1,425,371 | -0.54(-0.75%) |
Mar 03, 2023 | 71.14 | 72.75 | 71.14 | 72.41 | 1,999,067 | +1.19(+1.67%) |
Mar 02, 2023 | 70.00 | 71.30 | 69.84 | 71.22 | 1,732,024 | +1.19(+1.70%) |
Mar 01, 2023 | 70.30 | 70.68 | 69.83 | 70.03 | 2,236,791 | -0.63(-0.89%) |
Feb 28, 2023 | 70.75 | 71.41 | 70.38 | 70.66 | 3,442,726 | -0.23(-0.32%) |
Feb 27, 2023 | 71.47 | 71.90 | 70.63 | 70.89 | 2,346,038 | +0.16(+0.23%) |
Feb 24, 2023 | 69.62 | 71.05 | 69.62 | 70.73 | 2,844,257 | -0.01(-0.01%) |
Feb 23, 2023 | 72.36 | 72.63 | 69.97 | 70.74 | 6,524,467 | -1.39(-1.93%) |
Feb 22, 2023 | 72.60 | 74.85 | 70.68 | 72.13 | 9,931,295 | -3.89(-5.12%) |
Feb 21, 2023 | 77.06 | 77.97 | 75.85 | 76.02 | 2,091,342 | -1.54(-1.99%) |
Feb 17, 2023 | 77.66 | 78.30 | 77.08 | 77.56 | 2,286,598 | -0.62(-0.79%) |
Feb 16, 2023 | 77.58 | 79.30 | 77.44 | 78.18 | 1,998,248 | -0.72(-0.91%) |
Feb 15, 2023 | 76.65 | 79.05 | 76.40 | 78.90 | 2,063,777 | +2.12(+2.76%) |
Feb 14, 2023 | 76.59 | 77.70 | 75.80 | 76.78 | 1,602,606 | -0.30(-0.39%) |
Feb 13, 2023 | 76.40 | 77.22 | 76.15 | 77.08 | 1,516,578 | +1.12(+1.47%) |
Feb 10, 2023 | 75.29 | 76.04 | 74.71 | 75.96 | 1,539,447 | +0.17(+0.22%) |
Feb 09, 2023 | 77.24 | 78.01 | 75.65 | 75.79 | 1,591,707 | -0.72(-0.94%) |
Feb 08, 2023 | 77.79 | 77.90 | 76.04 | 76.51 | 1,297,230 | -1.34(-1.73%) |
Feb 07, 2023 | 75.70 | 78.08 | 74.96 | 77.86 | 1,826,898 | +2.12(+2.81%) |
Feb 06, 2023 | 75.69 | 76.15 | 74.91 | 75.73 | 2,401,590 | -0.85(-1.11%) |
Feb 03, 2023 | 78.98 | 79.22 | 76.24 | 76.58 | 2,444,054 | -3.43(-4.29%) |
Feb 02, 2023 | 79.70 | 80.35 | 78.88 | 80.01 | 3,045,730 | +1.00(+1.27%) |