Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.18 | 74.99 | 74.18 | 74.93 | 3,331,886 | +0.68(+0.91%) |
Apr 27, 2023 | 73.19 | 74.52 | 72.52 | 74.25 | 5,060,407 | +0.87(+1.19%) |
Apr 26, 2023 | 73.24 | 73.81 | 71.48 | 73.38 | 5,218,272 | -0.95(-1.28%) |
Apr 25, 2023 | 76.21 | 76.25 | 74.25 | 74.33 | 3,940,581 | -2.11(-2.77%) |
Apr 24, 2023 | 76.18 | 76.67 | 76.10 | 76.44 | 3,386,792 | +0.16(+0.21%) |
Apr 21, 2023 | 76.55 | 76.82 | 75.78 | 76.29 | 2,277,555 | -0.32(-0.41%) |
Apr 20, 2023 | 76.40 | 76.98 | 75.88 | 76.60 | 2,885,011 | -0.19(-0.25%) |
Apr 19, 2023 | 76.92 | 77.12 | 76.22 | 76.79 | 3,609,652 | -1.06(-1.36%) |
Apr 18, 2023 | 78.71 | 78.89 | 77.43 | 77.85 | 1,982,461 | -0.21(-0.27%) |
Apr 17, 2023 | 77.38 | 78.09 | 77.27 | 78.06 | 2,406,989 | +0.49(+0.63%) |
Apr 14, 2023 | 78.08 | 78.61 | 77.10 | 77.58 | 2,306,895 | -0.51(-0.65%) |
Apr 13, 2023 | 77.89 | 78.31 | 77.23 | 78.08 | 2,036,638 | +0.54(+0.69%) |
Apr 12, 2023 | 78.20 | 78.63 | 77.31 | 77.55 | 2,582,125 | -0.09(-0.12%) |
Apr 11, 2023 | 77.92 | 78.32 | 77.62 | 77.64 | 1,481,485 | -0.22(-0.28%) |
Apr 10, 2023 | 76.48 | 77.88 | 76.22 | 77.85 | 1,834,361 | +0.77(+1.00%) |
Apr 06, 2023 | 76.98 | 77.44 | 76.55 | 77.08 | 1,829,371 | -0.41(-0.53%) |
Apr 05, 2023 | 78.59 | 78.73 | 77.17 | 77.49 | 2,354,282 | -1.57(-1.98%) |
Apr 04, 2023 | 80.43 | 80.78 | 78.84 | 79.06 | 2,977,091 | -1.58(-1.96%) |
Apr 03, 2023 | 80.58 | 80.94 | 80.17 | 80.63 | 2,699,652 | -0.50(-0.61%) |
Mar 31, 2023 | 80.32 | 81.21 | 80.23 | 81.13 | 2,693,213 | +1.05(+1.31%) |
Mar 30, 2023 | 79.74 | 80.13 | 79.37 | 80.08 | 2,674,565 | +1.05(+1.33%) |
Mar 29, 2023 | 78.17 | 79.22 | 77.86 | 79.03 | 2,241,064 | +1.70(+2.20%) |
Mar 28, 2023 | 77.34 | 77.54 | 76.91 | 77.32 | 2,323,454 | -0.20(-0.26%) |
Mar 27, 2023 | 78.02 | 78.49 | 77.43 | 77.52 | 2,407,379 | -0.32(-0.41%) |
Mar 24, 2023 | 77.57 | 77.87 | 76.47 | 77.84 | 2,229,775 | +0.23(+0.29%) |
Mar 23, 2023 | 77.13 | 79.16 | 76.90 | 77.61 | 2,920,937 | +0.74(+0.97%) |
Mar 22, 2023 | 77.38 | 78.17 | 76.79 | 76.87 | 2,679,508 | -0.73(-0.94%) |
Mar 21, 2023 | 77.72 | 78.02 | 76.96 | 77.60 | 2,204,062 | +0.69(+0.90%) |
Mar 20, 2023 | 76.02 | 77.17 | 75.86 | 76.91 | 2,337,088 | +1.08(+1.42%) |
Mar 17, 2023 | 76.83 | 76.95 | 75.34 | 75.83 | 4,788,387 | -0.92(-1.20%) |
Mar 16, 2023 | 75.06 | 76.84 | 74.57 | 76.75 | 2,107,406 | +1.66(+2.21%) |
Mar 15, 2023 | 75.44 | 75.44 | 73.83 | 75.09 | 2,735,513 | -1.54(-2.01%) |
Mar 14, 2023 | 76.33 | 77.33 | 75.56 | 76.63 | 2,776,830 | +1.33(+1.77%) |
Mar 13, 2023 | 75.01 | 76.06 | 74.36 | 75.29 | 2,458,045 | -0.25(-0.33%) |
Mar 10, 2023 | 77.11 | 77.23 | 75.03 | 75.54 | 1,996,334 | -1.43(-1.86%) |
Mar 09, 2023 | 78.59 | 78.89 | 76.82 | 76.97 | 2,273,625 | -1.33(-1.70%) |
Mar 08, 2023 | 77.47 | 78.38 | 77.17 | 78.31 | 2,541,177 | +1.14(+1.47%) |
Mar 07, 2023 | 78.23 | 78.23 | 76.86 | 77.17 | 2,214,388 | -0.97(-1.24%) |
Mar 06, 2023 | 78.59 | 78.86 | 77.97 | 78.14 | 2,118,404 | -0.03(-0.04%) |
Mar 03, 2023 | 77.87 | 78.43 | 77.27 | 78.17 | 1,808,784 | +0.79(+1.02%) |
Mar 02, 2023 | 76.45 | 77.46 | 76.15 | 77.38 | 1,702,002 | +0.64(+0.84%) |
Mar 01, 2023 | 76.43 | 77.41 | 76.37 | 76.74 | 3,223,778 | +0.19(+0.25%) |
Feb 28, 2023 | 75.79 | 77.05 | 75.51 | 76.55 | 3,362,663 | +0.55(+0.73%) |
Feb 27, 2023 | 76.34 | 76.87 | 75.98 | 76.00 | 1,781,611 | +0.43(+0.58%) |
Feb 24, 2023 | 75.66 | 75.96 | 75.27 | 75.56 | 2,225,347 | -1.11(-1.44%) |
Feb 23, 2023 | 76.94 | 77.01 | 75.63 | 76.67 | 2,321,632 | +0.44(+0.58%) |
Feb 22, 2023 | 76.84 | 77.17 | 75.99 | 76.22 | 2,624,076 | -0.72(-0.94%) |
Feb 21, 2023 | 79.08 | 79.20 | 76.86 | 76.94 | 2,541,227 | -3.07(-3.84%) |
Feb 17, 2023 | 79.92 | 80.47 | 79.68 | 80.01 | 1,747,667 | -0.33(-0.41%) |
Feb 16, 2023 | 79.52 | 80.85 | 79.52 | 80.34 | 2,964,078 | -0.10(-0.12%) |
Feb 15, 2023 | 79.34 | 80.51 | 79.34 | 80.44 | 3,206,051 | +0.72(+0.90%) |
Feb 14, 2023 | 79.72 | 80.47 | 79.13 | 79.72 | 2,159,117 | -0.38(-0.47%) |
Feb 13, 2023 | 79.13 | 80.28 | 79.04 | 80.09 | 2,096,834 | +1.23(+1.57%) |
Feb 10, 2023 | 78.91 | 79.09 | 78.20 | 78.86 | 2,197,268 | -0.45(-0.57%) |
Feb 09, 2023 | 81.00 | 81.05 | 79.00 | 79.31 | 2,663,467 | -0.95(-1.18%) |
Feb 08, 2023 | 79.81 | 80.88 | 79.58 | 80.26 | 2,646,011 | -0.07(-0.09%) |
Feb 07, 2023 | 80.32 | 80.54 | 78.76 | 80.33 | 3,312,725 | -0.44(-0.55%) |
Feb 06, 2023 | 79.97 | 80.97 | 79.65 | 80.77 | 2,295,580 | +0.18(+0.22%) |
Feb 03, 2023 | 80.24 | 81.42 | 80.13 | 80.60 | 2,949,679 | -0.46(-0.57%) |
Feb 02, 2023 | 80.78 | 81.47 | 80.20 | 81.06 | 2,717,829 | +0.94(+1.17%) |