Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.18 | 75.35 | 74.18 | 74.96 | 1,944,330 | +0.63(+0.84%) |
Apr 27, 2023 | 73.54 | 74.53 | 72.95 | 74.34 | 1,850,203 | +0.79(+1.08%) |
Apr 26, 2023 | 73.15 | 74.44 | 73.15 | 73.54 | 1,629,393 | -0.13(-0.17%) |
Apr 25, 2023 | 74.76 | 75.23 | 73.23 | 73.67 | 1,851,979 | -1.83(-2.43%) |
Apr 24, 2023 | 74.73 | 75.96 | 74.73 | 75.50 | 1,306,321 | -0.01(-0.01%) |
Apr 21, 2023 | 75.41 | 75.92 | 74.45 | 75.51 | 1,672,749 | -0.18(-0.23%) |
Apr 20, 2023 | 75.13 | 76.24 | 75.08 | 75.69 | 1,573,222 | -0.32(-0.43%) |
Apr 19, 2023 | 75.34 | 76.24 | 75.06 | 76.01 | 1,775,062 | +0.65(+0.86%) |
Apr 18, 2023 | 74.50 | 75.45 | 74.19 | 75.37 | 1,883,041 | +1.13(+1.52%) |
Apr 17, 2023 | 72.78 | 74.26 | 72.62 | 74.24 | 1,754,092 | +0.98(+1.34%) |
Apr 14, 2023 | 73.24 | 73.71 | 72.94 | 73.26 | 1,271,197 | +0.64(+0.88%) |
Apr 13, 2023 | 72.58 | 72.94 | 71.98 | 72.62 | 1,589,939 | +0.32(+0.45%) |
Apr 12, 2023 | 71.98 | 72.71 | 71.24 | 72.30 | 1,538,674 | +0.81(+1.14%) |
Apr 11, 2023 | 70.39 | 71.96 | 70.28 | 71.48 | 1,912,337 | +1.19(+1.69%) |
Apr 10, 2023 | 69.41 | 70.52 | 69.31 | 70.30 | 1,012,779 | +0.69(+0.99%) |
Apr 06, 2023 | 69.68 | 70.56 | 69.53 | 69.61 | 1,533,338 | +0.02(+0.03%) |
Apr 05, 2023 | 69.28 | 70.15 | 68.80 | 69.59 | 1,629,208 | -0.53(-0.75%) |
Apr 04, 2023 | 70.37 | 70.57 | 69.37 | 70.12 | 3,332,280 | +0.25(+0.35%) |
Apr 03, 2023 | 69.90 | 71.07 | 69.51 | 69.88 | 1,720,774 | -0.17(-0.24%) |
Mar 31, 2023 | 69.30 | 70.05 | 68.86 | 70.04 | 1,546,775 | +1.23(+1.78%) |
Mar 30, 2023 | 69.30 | 69.87 | 68.38 | 68.82 | 1,341,878 | +0.09(+0.13%) |
Mar 29, 2023 | 68.15 | 68.77 | 67.71 | 68.73 | 2,218,517 | +1.30(+1.93%) |
Mar 28, 2023 | 66.48 | 67.57 | 66.19 | 67.43 | 1,657,026 | +0.75(+1.13%) |
Mar 27, 2023 | 67.63 | 67.97 | 66.29 | 66.67 | 2,751,754 | +0.37(+0.56%) |
Mar 24, 2023 | 64.56 | 66.38 | 64.54 | 66.30 | 2,107,118 | +0.50(+0.76%) |
Mar 23, 2023 | 65.17 | 66.49 | 65.09 | 65.80 | 2,411,620 | +0.77(+1.19%) |
Mar 22, 2023 | 66.19 | 66.86 | 65.01 | 65.03 | 2,430,466 | -1.50(-2.25%) |
Mar 21, 2023 | 66.14 | 66.85 | 65.50 | 66.53 | 2,697,050 | +2.44(+3.81%) |
Mar 20, 2023 | 62.46 | 64.40 | 62.20 | 64.08 | 2,238,281 | +2.23(+3.61%) |
Mar 17, 2023 | 64.20 | 64.49 | 61.55 | 61.85 | 7,968,655 | -2.99(-4.61%) |
Mar 16, 2023 | 62.98 | 64.96 | 62.26 | 64.84 | 2,732,142 | +1.15(+1.80%) |
Mar 15, 2023 | 64.42 | 65.13 | 62.54 | 63.69 | 4,362,380 | -2.92(-4.38%) |
Mar 14, 2023 | 66.57 | 67.13 | 65.23 | 66.61 | 3,724,413 | +2.09(+3.24%) |
Mar 13, 2023 | 65.22 | 65.60 | 63.36 | 64.53 | 4,323,017 | -3.03(-4.48%) |
Mar 10, 2023 | 70.16 | 70.19 | 67.39 | 67.55 | 3,656,324 | -3.36(-4.74%) |
Mar 09, 2023 | 72.50 | 73.12 | 70.54 | 70.92 | 2,547,550 | -1.74(-2.40%) |
Mar 08, 2023 | 72.49 | 73.30 | 72.06 | 72.66 | 1,551,721 | +0.22(+0.30%) |
Mar 07, 2023 | 73.95 | 74.19 | 72.24 | 72.45 | 1,023,366 | -1.03(-1.40%) |
Mar 06, 2023 | 74.33 | 74.45 | 72.68 | 73.47 | 2,126,454 | -0.98(-1.32%) |
Mar 03, 2023 | 73.73 | 74.48 | 73.17 | 74.45 | 1,352,346 | +0.88(+1.20%) |
Mar 02, 2023 | 74.07 | 74.18 | 72.92 | 73.57 | 2,299,228 | -1.18(-1.57%) |
Mar 01, 2023 | 72.73 | 74.87 | 72.72 | 74.75 | 2,522,370 | +1.73(+2.38%) |
Feb 28, 2023 | 72.62 | 73.58 | 72.31 | 73.01 | 1,236,873 | +0.45(+0.62%) |
Feb 27, 2023 | 72.86 | 73.02 | 72.34 | 72.56 | 1,312,926 | +0.43(+0.60%) |
Feb 24, 2023 | 71.93 | 72.50 | 71.30 | 72.13 | 1,328,877 | -0.22(-0.30%) |
Feb 23, 2023 | 72.01 | 73.12 | 71.73 | 72.35 | 1,147,304 | +0.66(+0.92%) |
Feb 22, 2023 | 72.43 | 72.79 | 71.30 | 71.69 | 1,316,425 | -1.08(-1.48%) |
Feb 21, 2023 | 74.27 | 74.77 | 72.51 | 72.77 | 1,052,840 | -2.49(-3.31%) |
Feb 17, 2023 | 75.15 | 75.66 | 74.87 | 75.26 | 818,181 | -0.06(-0.08%) |
Feb 16, 2023 | 74.78 | 76.35 | 74.54 | 75.32 | 1,851,291 | +0.30(+0.40%) |
Feb 15, 2023 | 74.81 | 75.37 | 74.56 | 75.01 | 1,806,600 | -0.05(-0.07%) |
Feb 14, 2023 | 74.29 | 75.34 | 74.20 | 75.06 | 1,639,988 | +0.50(+0.67%) |
Feb 13, 2023 | 72.87 | 74.87 | 72.87 | 74.56 | 2,275,794 | +2.15(+2.97%) |
Feb 10, 2023 | 71.61 | 72.81 | 71.61 | 72.41 | 1,619,626 | +0.60(+0.83%) |
Feb 09, 2023 | 73.31 | 73.49 | 71.51 | 71.82 | 2,386,972 | -1.30(-1.78%) |
Feb 08, 2023 | 70.87 | 74.40 | 70.28 | 73.12 | 5,685,382 | +5.94(+8.85%) |
Feb 07, 2023 | 65.98 | 67.38 | 65.76 | 67.17 | 1,461,168 | +0.70(+1.06%) |
Feb 06, 2023 | 67.36 | 67.71 | 66.42 | 66.47 | 1,637,479 | -1.36(-2.00%) |
Feb 03, 2023 | 67.11 | 68.58 | 67.11 | 67.83 | 2,052,578 | +0.01(+0.01%) |
Feb 02, 2023 | 68.91 | 69.13 | 67.49 | 67.82 | 1,522,295 | -0.76(-1.11%) |