Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.95 | 70.73 | 69.95 | 70.73 | 815 | +0.54(+0.77%) |
Apr 27, 2023 | 70.55 | 70.55 | 70.19 | 70.19 | 388 | -1.32(-1.85%) |
Apr 26, 2023 | 71.48 | 71.51 | 71.48 | 71.51 | 445 | -0.68(-0.94%) |
Apr 25, 2023 | 72.19 | 72.21 | 71.43 | 72.19 | 2,880 | -0.39(-0.54%) |
Apr 24, 2023 | 73.42 | 73.42 | 72.58 | 72.58 | 600 | -0.97(-1.31%) |
Apr 21, 2023 | 73.38 | 73.61 | 73.12 | 73.55 | 3,194 | -1.06(-1.43%) |
Apr 20, 2023 | 74.57 | 74.78 | 74.31 | 74.61 | 2,094 | -0.82(-1.09%) |
Apr 19, 2023 | 75.94 | 75.94 | 75.26 | 75.44 | 1,573 | -1.23(-1.60%) |
Apr 18, 2023 | 77.43 | 77.43 | 76.47 | 76.67 | 1,785 | +0.06(+0.08%) |
Apr 17, 2023 | 75.85 | 76.85 | 75.85 | 76.60 | 1,894 | +0.98(+1.30%) |
Apr 14, 2023 | 74.75 | 75.85 | 74.75 | 75.62 | 953 | +0.99(+1.33%) |
Apr 13, 2023 | 75.08 | 75.15 | 74.42 | 74.62 | 725 | -0.35(-0.46%) |
Apr 12, 2023 | 75.06 | 75.17 | 74.75 | 74.97 | 1,565 | +0.28(+0.37%) |
Apr 11, 2023 | 74.84 | 74.84 | 74.30 | 74.69 | 539 | -0.25(-0.33%) |
Apr 10, 2023 | 73.58 | 74.94 | 73.58 | 74.94 | 2,529 | +0.53(+0.72%) |
Apr 06, 2023 | 73.70 | 74.72 | 73.70 | 74.40 | 4,248 | -0.62(-0.83%) |
Apr 05, 2023 | 74.66 | 75.59 | 74.66 | 75.02 | 1,657 | -0.56(-0.74%) |
Apr 04, 2023 | 75.70 | 75.70 | 75.12 | 75.58 | 1,449 | -0.32(-0.42%) |
Apr 03, 2023 | 74.91 | 76.49 | 74.91 | 75.90 | 2,736 | +0.36(+0.48%) |
Mar 31, 2023 | 75.43 | 76.00 | 75.43 | 75.53 | 1,074 | +0.96(+1.29%) |
Mar 30, 2023 | 74.93 | 74.93 | 74.54 | 74.57 | 435 | -0.28(-0.37%) |
Mar 29, 2023 | 75.17 | 75.20 | 74.85 | 74.85 | 748 | +0.43(+0.58%) |
Mar 28, 2023 | 74.29 | 74.42 | 74.19 | 74.42 | 353 | +0.63(+0.85%) |
Mar 27, 2023 | 73.66 | 73.99 | 73.66 | 73.79 | 3,117 | +0.61(+0.83%) |
Mar 24, 2023 | 72.70 | 73.18 | 72.55 | 73.18 | 283 | +1.68(+2.34%) |
Mar 23, 2023 | 72.60 | 72.89 | 71.34 | 71.50 | 2,114 | -0.71(-0.99%) |
Mar 22, 2023 | 72.21 | 72.27 | 71.71 | 72.22 | 1,822 | -0.59(-0.80%) |
Mar 21, 2023 | 72.93 | 72.93 | 72.58 | 72.81 | 687 | -0.89(-1.20%) |
Mar 20, 2023 | 73.69 | 73.69 | 73.69 | 73.69 | 382 | -0.04(-0.06%) |
Mar 17, 2023 | 73.77 | 74.12 | 73.57 | 73.73 | 626 | +0.12(+0.17%) |
Mar 16, 2023 | 73.40 | 73.61 | 73.40 | 73.61 | 670 | +0.21(+0.29%) |
Mar 15, 2023 | 73.32 | 73.40 | 73.32 | 73.40 | 1,159 | +0.29(+0.39%) |
Mar 14, 2023 | 70.01 | 73.11 | 70.01 | 73.11 | 2,294 | +0.91(+1.26%) |
Mar 13, 2023 | 72.82 | 72.82 | 72.16 | 72.20 | 771 | -0.67(-0.93%) |
Mar 10, 2023 | 72.36 | 72.88 | 72.13 | 72.88 | 1,849 | +0.68(+0.94%) |
Mar 09, 2023 | 73.00 | 73.00 | 71.97 | 72.20 | 2,805 | -1.16(-1.59%) |
Mar 08, 2023 | 73.45 | 73.71 | 73.28 | 73.36 | 838 | -0.52(-0.70%) |
Mar 07, 2023 | 74.40 | 74.42 | 73.81 | 73.88 | 1,972 | -0.35(-0.46%) |
Mar 06, 2023 | 74.23 | 74.23 | 74.23 | 74.23 | 335 | -0.30(-0.40%) |
Mar 03, 2023 | 74.53 | 74.53 | 74.31 | 74.53 | 489 | +0.33(+0.44%) |
Mar 02, 2023 | 74.00 | 74.20 | 74.00 | 74.20 | 199 | +0.23(+0.32%) |
Mar 01, 2023 | 73.00 | 74.14 | 73.00 | 73.97 | 1,359 | +0.69(+0.94%) |
Feb 28, 2023 | 74.22 | 74.22 | 73.27 | 73.27 | 443 | -1.27(-1.71%) |
Feb 27, 2023 | 75.22 | 75.22 | 74.45 | 74.55 | 2,191 | -0.68(-0.91%) |
Feb 24, 2023 | 76.01 | 76.01 | 75.04 | 75.23 | 1,581 | -1.35(-1.77%) |
Feb 23, 2023 | 76.37 | 76.58 | 76.37 | 76.58 | 398 | -0.87(-1.13%) |
Feb 22, 2023 | 77.86 | 77.86 | 77.40 | 77.46 | 644 | -0.76(-0.97%) |
Feb 21, 2023 | 78.18 | 78.22 | 78.17 | 78.22 | 475 | +0.26(+0.33%) |
Feb 17, 2023 | 77.95 | 77.95 | 77.73 | 77.95 | 488 | +0.30(+0.38%) |
Feb 16, 2023 | 77.51 | 77.71 | 77.51 | 77.66 | 337 | +0.04(+0.06%) |
Feb 15, 2023 | 77.93 | 77.93 | 77.52 | 77.61 | 605 | -0.84(-1.07%) |
Feb 14, 2023 | 79.08 | 79.08 | 78.32 | 78.45 | 494 | -0.24(-0.30%) |
Feb 13, 2023 | 79.29 | 79.29 | 78.50 | 78.69 | 1,078 | +0.29(+0.37%) |
Feb 10, 2023 | 78.00 | 78.40 | 78.00 | 78.40 | 1,056 | +1.59(+2.07%) |
Feb 09, 2023 | 77.50 | 77.50 | 76.81 | 76.81 | 396 | -0.55(-0.70%) |
Feb 08, 2023 | 77.15 | 77.50 | 77.08 | 77.36 | 954 | +0.49(+0.64%) |
Feb 07, 2023 | 77.44 | 77.44 | 76.86 | 76.87 | 1,065 | -0.11(-0.15%) |
Feb 06, 2023 | 77.06 | 77.06 | 76.98 | 76.98 | 417 | -0.27(-0.35%) |
Feb 03, 2023 | 77.02 | 77.25 | 76.86 | 77.25 | 551 | +0.23(+0.30%) |
Feb 02, 2023 | 77.04 | 77.49 | 77.02 | 77.02 | 6,433 | -0.36(-0.47%) |