Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.34 | 79.93 | 77.20 | 79.52 | 821,372 | +2.17(+2.81%) |
Apr 27, 2023 | 78.07 | 78.29 | 76.35 | 77.35 | 817,300 | -0.71(-0.91%) |
Apr 26, 2023 | 77.55 | 79.11 | 77.06 | 78.06 | 1,407,265 | -0.32(-0.41%) |
Apr 25, 2023 | 82.73 | 82.73 | 77.89 | 78.38 | 2,040,479 | -5.35(-6.39%) |
Apr 24, 2023 | 83.15 | 83.85 | 83.00 | 83.72 | 1,023,475 | +0.63(+0.75%) |
Apr 21, 2023 | 81.99 | 83.29 | 81.99 | 83.10 | 1,052,122 | +1.43(+1.76%) |
Apr 20, 2023 | 83.65 | 83.65 | 81.05 | 81.66 | 1,931,460 | -2.94(-3.47%) |
Apr 19, 2023 | 83.67 | 84.84 | 83.56 | 84.60 | 905,822 | +0.65(+0.77%) |
Apr 18, 2023 | 85.07 | 85.20 | 83.35 | 83.95 | 1,277,468 | -0.90(-1.06%) |
Apr 17, 2023 | 85.15 | 85.45 | 83.95 | 84.85 | 1,567,639 | -0.01(-0.01%) |
Apr 14, 2023 | 83.08 | 84.98 | 82.92 | 84.86 | 2,052,762 | +1.68(+2.02%) |
Apr 13, 2023 | 81.66 | 83.22 | 80.86 | 83.18 | 1,197,913 | +2.31(+2.86%) |
Apr 12, 2023 | 78.48 | 80.88 | 78.11 | 80.87 | 3,728,525 | +3.41(+4.41%) |
Apr 11, 2023 | 75.12 | 77.87 | 74.66 | 77.45 | 1,298,962 | +2.56(+3.42%) |
Apr 10, 2023 | 75.15 | 75.47 | 73.61 | 74.89 | 656,322 | -0.42(-0.56%) |
Apr 06, 2023 | 74.05 | 75.47 | 73.77 | 75.31 | 1,051,697 | +1.60(+2.17%) |
Apr 05, 2023 | 73.41 | 74.23 | 72.25 | 73.71 | 1,059,319 | +0.24(+0.33%) |
Apr 04, 2023 | 73.61 | 74.54 | 73.15 | 73.47 | 837,387 | +0.04(+0.05%) |
Apr 03, 2023 | 73.39 | 73.45 | 71.84 | 73.43 | 794,289 | -0.43(-0.58%) |
Mar 31, 2023 | 72.62 | 73.97 | 72.51 | 73.86 | 599,382 | +1.75(+2.43%) |
Mar 30, 2023 | 72.45 | 72.69 | 71.66 | 72.11 | 490,146 | +0.37(+0.51%) |
Mar 29, 2023 | 72.08 | 72.46 | 71.35 | 71.74 | 520,901 | +0.44(+0.61%) |
Mar 28, 2023 | 72.82 | 73.11 | 71.10 | 71.30 | 507,026 | -1.78(-2.44%) |
Mar 27, 2023 | 72.80 | 73.57 | 72.36 | 73.08 | 639,211 | +0.87(+1.20%) |
Mar 24, 2023 | 71.27 | 72.54 | 70.01 | 72.21 | 829,121 | +0.62(+0.86%) |
Mar 23, 2023 | 72.37 | 72.97 | 71.00 | 71.60 | 721,852 | -0.53(-0.73%) |
Mar 22, 2023 | 73.46 | 74.16 | 72.05 | 72.13 | 619,466 | -1.39(-1.90%) |
Mar 21, 2023 | 72.72 | 73.70 | 72.33 | 73.52 | 606,446 | +1.28(+1.78%) |
Mar 20, 2023 | 72.18 | 73.36 | 71.68 | 72.23 | 703,237 | +0.25(+0.35%) |
Mar 17, 2023 | 73.20 | 73.23 | 71.77 | 71.99 | 1,283,867 | -1.17(-1.61%) |
Mar 16, 2023 | 72.20 | 73.24 | 71.64 | 73.16 | 626,564 | +0.72(+0.99%) |
Mar 15, 2023 | 71.79 | 72.51 | 70.58 | 72.44 | 808,671 | -0.50(-0.68%) |
Mar 14, 2023 | 72.60 | 73.75 | 71.97 | 72.94 | 975,841 | +1.44(+2.02%) |
Mar 13, 2023 | 71.43 | 72.96 | 69.49 | 71.50 | 1,091,527 | -0.15(-0.21%) |
Mar 10, 2023 | 73.54 | 73.67 | 70.65 | 71.65 | 901,178 | -2.08(-2.82%) |
Mar 09, 2023 | 74.64 | 76.31 | 73.69 | 73.73 | 825,842 | -0.48(-0.64%) |
Mar 08, 2023 | 74.69 | 75.60 | 73.86 | 74.21 | 1,198,131 | -0.28(-0.37%) |
Mar 07, 2023 | 76.59 | 76.59 | 74.38 | 74.48 | 633,281 | -2.08(-2.72%) |
Mar 06, 2023 | 77.74 | 77.92 | 76.27 | 76.57 | 705,213 | -1.32(-1.70%) |
Mar 03, 2023 | 77.40 | 78.76 | 76.95 | 77.89 | 856,303 | +0.64(+0.82%) |
Mar 02, 2023 | 72.38 | 77.77 | 72.38 | 77.25 | 1,478,836 | +2.68(+3.59%) |
Mar 01, 2023 | 71.96 | 75.46 | 71.95 | 74.57 | 2,030,898 | +2.26(+3.13%) |
Feb 28, 2023 | 71.83 | 72.73 | 71.68 | 72.31 | 953,829 | -0.04(-0.06%) |
Feb 27, 2023 | 72.82 | 73.61 | 72.08 | 72.35 | 923,835 | +0.20(+0.28%) |
Feb 24, 2023 | 72.88 | 73.06 | 71.82 | 72.16 | 680,847 | -1.78(-2.41%) |
Feb 23, 2023 | 74.18 | 74.97 | 72.78 | 73.94 | 1,218,857 | +0.03(+0.04%) |
Feb 22, 2023 | 73.79 | 73.93 | 72.50 | 73.91 | 1,055,939 | +0.58(+0.79%) |
Feb 21, 2023 | 74.44 | 75.45 | 73.28 | 73.33 | 814,503 | -2.29(-3.03%) |
Feb 17, 2023 | 75.47 | 75.91 | 74.67 | 75.62 | 826,167 | -0.28(-0.37%) |
Feb 16, 2023 | 75.13 | 76.85 | 74.94 | 75.90 | 818,700 | -0.56(-0.73%) |
Feb 15, 2023 | 76.37 | 76.96 | 75.62 | 76.46 | 607,337 | -0.20(-0.26%) |
Feb 14, 2023 | 74.94 | 77.32 | 74.94 | 76.65 | 1,527,619 | -0.09(-0.12%) |
Feb 13, 2023 | 76.25 | 77.39 | 75.82 | 76.74 | 1,324,136 | +0.80(+1.05%) |
Feb 10, 2023 | 74.95 | 76.39 | 74.41 | 75.95 | 1,143,233 | +0.51(+0.67%) |
Feb 09, 2023 | 77.02 | 78.26 | 75.05 | 75.44 | 1,240,745 | -1.13(-1.48%) |
Feb 08, 2023 | 77.50 | 78.14 | 76.40 | 76.57 | 638,212 | -1.43(-1.84%) |
Feb 07, 2023 | 74.72 | 78.49 | 74.36 | 78.01 | 905,432 | +2.85(+3.80%) |
Feb 06, 2023 | 77.96 | 78.35 | 75.06 | 75.15 | 1,191,334 | -3.57(-4.54%) |
Feb 03, 2023 | 78.86 | 79.64 | 77.23 | 78.72 | 1,258,865 | -1.68(-2.09%) |
Feb 02, 2023 | 80.28 | 85.66 | 79.50 | 80.40 | 2,297,507 | -0.43(-0.53%) |