Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.55 | 76.54 | 75.27 | 76.49 | 2,396,626 | +1.19(+1.58%) |
Apr 27, 2023 | 73.57 | 75.31 | 73.57 | 75.30 | 2,185,223 | +1.76(+2.39%) |
Apr 26, 2023 | 73.48 | 74.29 | 73.14 | 73.54 | 2,793,334 | -0.21(-0.29%) |
Apr 25, 2023 | 72.45 | 74.02 | 72.19 | 73.76 | 2,327,976 | +1.02(+1.41%) |
Apr 24, 2023 | 73.33 | 73.44 | 71.89 | 72.73 | 1,914,824 | -0.29(-0.40%) |
Apr 21, 2023 | 73.46 | 73.59 | 72.46 | 73.02 | 1,548,091 | -0.24(-0.33%) |
Apr 20, 2023 | 73.57 | 73.68 | 72.66 | 73.26 | 1,283,599 | -0.36(-0.49%) |
Apr 19, 2023 | 72.29 | 73.68 | 72.27 | 73.62 | 1,342,882 | +0.77(+1.06%) |
Apr 18, 2023 | 72.58 | 72.93 | 72.08 | 72.85 | 1,405,820 | +0.20(+0.28%) |
Apr 17, 2023 | 71.62 | 72.67 | 71.57 | 72.65 | 1,815,993 | +1.11(+1.55%) |
Apr 14, 2023 | 72.25 | 72.53 | 71.12 | 71.54 | 1,736,965 | -0.40(-0.55%) |
Apr 13, 2023 | 72.15 | 72.38 | 70.79 | 71.93 | 2,105,071 | -0.13(-0.17%) |
Apr 12, 2023 | 72.56 | 72.76 | 71.84 | 72.06 | 1,904,682 | +0.28(+0.39%) |
Apr 11, 2023 | 71.62 | 72.58 | 71.07 | 71.78 | 2,454,027 | +1.47(+2.09%) |
Apr 10, 2023 | 68.78 | 70.35 | 68.47 | 70.31 | 1,351,855 | +1.23(+1.77%) |
Apr 06, 2023 | 69.20 | 69.67 | 68.06 | 69.08 | 1,924,559 | +0.96(+1.40%) |
Apr 05, 2023 | 67.93 | 68.80 | 67.71 | 68.13 | 1,669,736 | +0.17(+0.26%) |
Apr 04, 2023 | 69.41 | 69.58 | 67.67 | 67.95 | 2,227,066 | -1.30(-1.88%) |
Apr 03, 2023 | 69.48 | 70.15 | 68.69 | 69.26 | 2,799,202 | +0.04(+0.06%) |
Mar 31, 2023 | 68.79 | 69.29 | 67.86 | 69.22 | 3,778,687 | +0.71(+1.04%) |
Mar 30, 2023 | 68.20 | 68.74 | 67.73 | 68.50 | 1,667,560 | +0.96(+1.42%) |
Mar 29, 2023 | 67.38 | 68.28 | 67.28 | 67.55 | 2,054,863 | +1.15(+1.73%) |
Mar 28, 2023 | 65.14 | 66.75 | 64.74 | 66.40 | 2,129,894 | +0.86(+1.31%) |
Mar 27, 2023 | 65.66 | 66.01 | 65.18 | 65.54 | 1,828,152 | +0.39(+0.59%) |
Mar 24, 2023 | 63.18 | 65.23 | 62.93 | 65.15 | 1,632,944 | +1.66(+2.62%) |
Mar 23, 2023 | 64.01 | 65.07 | 63.40 | 63.49 | 1,806,143 | -0.40(-0.62%) |
Mar 22, 2023 | 66.61 | 66.79 | 63.82 | 63.89 | 2,544,842 | -3.11(-4.64%) |
Mar 21, 2023 | 67.26 | 67.81 | 66.67 | 67.00 | 2,553,183 | +0.25(+0.38%) |
Mar 20, 2023 | 66.76 | 67.49 | 66.29 | 66.75 | 3,119,479 | +0.37(+0.55%) |
Mar 17, 2023 | 67.78 | 68.71 | 66.22 | 66.38 | 5,116,181 | -2.03(-2.96%) |
Mar 16, 2023 | 68.11 | 68.89 | 67.03 | 68.41 | 3,020,465 | -0.39(-0.56%) |
Mar 15, 2023 | 68.25 | 68.87 | 67.53 | 68.79 | 2,717,413 | -0.30(-0.43%) |
Mar 14, 2023 | 68.14 | 69.13 | 67.73 | 69.09 | 2,430,971 | +2.27(+3.40%) |
Mar 13, 2023 | 64.91 | 67.25 | 64.42 | 66.82 | 2,807,018 | +1.33(+2.03%) |
Mar 10, 2023 | 69.36 | 69.83 | 65.39 | 65.49 | 4,252,909 | -4.46(-6.38%) |
Mar 09, 2023 | 71.93 | 72.36 | 69.89 | 69.95 | 4,756,923 | -2.19(-3.04%) |
Mar 08, 2023 | 71.15 | 72.85 | 71.04 | 72.14 | 1,794,548 | +0.72(+1.01%) |
Mar 07, 2023 | 72.45 | 72.45 | 71.22 | 71.42 | 4,999,942 | -1.18(-1.62%) |
Mar 06, 2023 | 72.99 | 73.36 | 72.32 | 72.60 | 2,983,627 | -0.12(-0.16%) |
Mar 03, 2023 | 72.28 | 73.23 | 72.13 | 72.71 | 2,050,511 | +0.93(+1.29%) |
Mar 02, 2023 | 70.29 | 71.88 | 70.20 | 71.79 | 1,737,738 | +1.22(+1.72%) |
Mar 01, 2023 | 71.02 | 71.17 | 69.05 | 70.57 | 2,761,058 | -0.99(-1.39%) |
Feb 28, 2023 | 72.09 | 72.25 | 71.37 | 71.57 | 4,830,939 | -0.14(-0.20%) |
Feb 27, 2023 | 72.46 | 73.00 | 71.18 | 71.71 | 1,242,572 | +0.01(+0.01%) |
Feb 24, 2023 | 71.83 | 72.46 | 70.83 | 71.70 | 2,012,840 | -1.25(-1.71%) |
Feb 23, 2023 | 72.65 | 73.20 | 71.91 | 72.95 | 1,754,781 | +0.53(+0.73%) |
Feb 22, 2023 | 73.92 | 74.59 | 72.30 | 72.42 | 2,297,027 | -1.15(-1.56%) |
Feb 21, 2023 | 73.87 | 74.23 | 72.62 | 73.57 | 2,402,622 | -0.56(-0.75%) |
Feb 17, 2023 | 74.99 | 75.17 | 73.85 | 74.12 | 2,656,477 | -0.62(-0.83%) |
Feb 16, 2023 | 71.08 | 75.22 | 70.59 | 74.75 | 3,067,929 | +2.23(+3.08%) |
Feb 15, 2023 | 71.88 | 72.62 | 71.63 | 72.51 | 1,947,406 | -0.03(-0.04%) |
Feb 14, 2023 | 72.31 | 73.16 | 71.97 | 72.54 | 1,812,269 | -0.13(-0.18%) |
Feb 13, 2023 | 72.20 | 73.05 | 72.09 | 72.68 | 1,356,157 | +0.58(+0.81%) |
Feb 10, 2023 | 70.61 | 72.39 | 70.44 | 72.09 | 2,105,823 | +1.24(+1.74%) |
Feb 09, 2023 | 72.35 | 72.35 | 70.50 | 70.86 | 2,593,260 | -0.97(-1.35%) |
Feb 08, 2023 | 71.58 | 72.25 | 71.15 | 71.83 | 1,723,141 | +0.08(+0.11%) |
Feb 07, 2023 | 70.94 | 72.44 | 70.63 | 71.75 | 2,435,646 | +0.38(+0.54%) |
Feb 06, 2023 | 71.76 | 72.17 | 70.56 | 71.37 | 2,074,940 | -1.25(-1.71%) |
Feb 03, 2023 | 71.98 | 72.67 | 71.17 | 72.61 | 1,721,535 | -0.43(-0.59%) |
Feb 02, 2023 | 72.29 | 73.47 | 71.65 | 73.04 | 2,016,132 | +1.33(+1.86%) |