Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.50 | 74.19 | 73.04 | 73.51 | 2,451,413 | -0.35(-0.47%) |
Apr 27, 2023 | 73.50 | 74.37 | 72.77 | 73.86 | 1,796,507 | +0.45(+0.61%) |
Apr 26, 2023 | 74.67 | 75.24 | 73.37 | 73.42 | 1,611,628 | -1.95(-2.59%) |
Apr 25, 2023 | 75.30 | 75.70 | 75.08 | 75.37 | 763,995 | +0.22(+0.29%) |
Apr 24, 2023 | 74.79 | 75.26 | 74.22 | 75.15 | 894,829 | +0.47(+0.63%) |
Apr 21, 2023 | 75.09 | 75.38 | 74.24 | 74.68 | 1,178,796 | +0.22(+0.29%) |
Apr 20, 2023 | 74.93 | 74.96 | 74.09 | 74.46 | 1,348,004 | -0.36(-0.48%) |
Apr 19, 2023 | 74.46 | 75.03 | 74.27 | 74.82 | 1,174,809 | +0.58(+0.78%) |
Apr 18, 2023 | 74.77 | 74.97 | 73.92 | 74.24 | 1,719,914 | -0.72(-0.96%) |
Apr 17, 2023 | 74.65 | 75.27 | 74.16 | 74.96 | 1,625,899 | +0.64(+0.87%) |
Apr 14, 2023 | 74.51 | 74.82 | 73.98 | 74.32 | 1,770,281 | -1.10(-1.46%) |
Apr 13, 2023 | 75.07 | 75.71 | 74.00 | 75.42 | 3,352,238 | -0.14(-0.19%) |
Apr 12, 2023 | 76.16 | 76.23 | 75.29 | 75.56 | 1,972,438 | -0.45(-0.60%) |
Apr 11, 2023 | 76.05 | 76.24 | 75.66 | 76.01 | 2,013,409 | -0.20(-0.26%) |
Apr 10, 2023 | 76.16 | 76.28 | 75.25 | 76.21 | 1,245,634 | -0.34(-0.45%) |
Apr 06, 2023 | 76.81 | 77.06 | 75.77 | 76.55 | 1,241,424 | +0.28(+0.37%) |
Apr 05, 2023 | 74.41 | 76.46 | 74.28 | 76.27 | 1,909,716 | +2.34(+3.16%) |
Apr 04, 2023 | 73.47 | 74.09 | 73.23 | 73.93 | 1,132,170 | +0.61(+0.83%) |
Apr 03, 2023 | 73.46 | 73.93 | 72.67 | 73.32 | 1,769,451 | -0.81(-1.09%) |
Mar 31, 2023 | 74.24 | 74.34 | 73.38 | 74.13 | 1,831,616 | +0.14(+0.19%) |
Mar 30, 2023 | 73.64 | 74.10 | 73.26 | 73.99 | 1,153,031 | +0.53(+0.72%) |
Mar 29, 2023 | 72.43 | 73.60 | 72.43 | 73.46 | 1,594,397 | +1.30(+1.80%) |
Mar 28, 2023 | 71.68 | 72.86 | 71.64 | 72.16 | 1,091,051 | +0.30(+0.42%) |
Mar 27, 2023 | 72.13 | 72.66 | 71.38 | 71.85 | 1,870,256 | +0.12(+0.17%) |
Mar 24, 2023 | 69.68 | 71.75 | 69.37 | 71.73 | 2,030,568 | +2.35(+3.39%) |
Mar 23, 2023 | 69.39 | 70.47 | 68.93 | 69.38 | 2,726,464 | -0.26(-0.37%) |
Mar 22, 2023 | 70.68 | 71.45 | 69.63 | 69.64 | 2,416,601 | -1.33(-1.87%) |
Mar 21, 2023 | 72.15 | 72.61 | 69.72 | 70.96 | 2,451,839 | -1.19(-1.65%) |
Mar 20, 2023 | 72.02 | 72.73 | 71.78 | 72.16 | 2,133,969 | +0.26(+0.36%) |
Mar 17, 2023 | 72.39 | 72.87 | 71.39 | 71.90 | 4,957,423 | -0.84(-1.16%) |
Mar 16, 2023 | 72.48 | 73.77 | 72.23 | 72.75 | 2,346,032 | -0.02(-0.03%) |
Mar 15, 2023 | 71.80 | 73.54 | 71.40 | 72.76 | 2,575,573 | +0.84(+1.17%) |
Mar 14, 2023 | 71.15 | 72.54 | 71.15 | 71.92 | 2,747,222 | +1.07(+1.51%) |
Mar 13, 2023 | 69.26 | 72.74 | 68.98 | 70.85 | 3,324,327 | +1.82(+2.63%) |
Mar 10, 2023 | 70.51 | 70.64 | 68.63 | 69.03 | 1,721,911 | -1.32(-1.87%) |
Mar 09, 2023 | 71.22 | 71.88 | 70.10 | 70.35 | 1,403,863 | -0.62(-0.87%) |
Mar 08, 2023 | 70.21 | 71.06 | 69.64 | 70.96 | 2,001,680 | +0.81(+1.16%) |
Mar 07, 2023 | 71.74 | 72.00 | 69.89 | 70.15 | 2,098,630 | -1.54(-2.15%) |
Mar 06, 2023 | 71.57 | 71.90 | 71.00 | 71.69 | 1,867,029 | +0.24(+0.33%) |
Mar 03, 2023 | 70.56 | 71.49 | 69.53 | 71.46 | 3,023,209 | +1.22(+1.74%) |
Mar 02, 2023 | 69.15 | 70.42 | 68.99 | 70.23 | 3,149,071 | +0.93(+1.34%) |
Mar 01, 2023 | 70.11 | 70.73 | 69.07 | 69.31 | 2,225,064 | -1.44(-2.03%) |
Feb 28, 2023 | 72.02 | 72.44 | 70.69 | 70.74 | 2,892,801 | -1.62(-2.24%) |
Feb 27, 2023 | 72.99 | 73.66 | 72.02 | 72.37 | 1,237,165 | -0.27(-0.37%) |
Feb 24, 2023 | 72.52 | 72.91 | 71.96 | 72.64 | 1,285,285 | -0.62(-0.85%) |
Feb 23, 2023 | 74.08 | 74.38 | 72.98 | 73.26 | 1,767,937 | -0.37(-0.50%) |
Feb 22, 2023 | 73.63 | 74.50 | 73.35 | 73.62 | 2,044,875 | +0.07(+0.09%) |
Feb 21, 2023 | 74.62 | 74.80 | 73.45 | 73.56 | 1,717,618 | -1.79(-2.38%) |
Feb 17, 2023 | 74.11 | 75.63 | 73.68 | 75.35 | 1,821,716 | +1.45(+1.97%) |
Feb 16, 2023 | 74.12 | 74.51 | 73.72 | 73.90 | 2,327,670 | -1.09(-1.45%) |
Feb 15, 2023 | 73.70 | 75.26 | 73.60 | 74.98 | 2,021,042 | +0.93(+1.26%) |
Feb 14, 2023 | 76.25 | 76.25 | 73.91 | 74.06 | 2,324,626 | -1.31(-1.74%) |
Feb 13, 2023 | 75.17 | 75.76 | 75.05 | 75.37 | 1,658,247 | +0.21(+0.27%) |
Feb 10, 2023 | 73.67 | 75.21 | 73.28 | 75.16 | 1,536,938 | +1.76(+2.40%) |
Feb 09, 2023 | 74.38 | 74.88 | 73.30 | 73.40 | 1,145,307 | -0.88(-1.19%) |
Feb 08, 2023 | 75.35 | 75.59 | 73.92 | 74.28 | 1,227,534 | -1.45(-1.92%) |
Feb 07, 2023 | 75.79 | 76.05 | 74.61 | 75.74 | 1,553,300 | -0.59(-0.77%) |
Feb 06, 2023 | 75.24 | 76.37 | 74.86 | 76.33 | 1,257,467 | +0.90(+1.19%) |
Feb 03, 2023 | 77.85 | 78.08 | 74.65 | 75.43 | 1,853,202 | -2.86(-3.66%) |
Feb 02, 2023 | 77.97 | 78.85 | 77.19 | 78.29 | 2,413,781 | +0.65(+0.83%) |