Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.01 | 70.41 | 70.01 | 70.29 | 37,257,320 | +0.30(+0.43%) |
Apr 27, 2023 | 69.89 | 70.19 | 69.77 | 70.00 | 42,548,136 | +0.23(+0.33%) |
Apr 26, 2023 | 70.01 | 70.06 | 69.66 | 69.76 | 36,196,124 | -0.27(-0.39%) |
Apr 25, 2023 | 70.11 | 70.23 | 69.97 | 70.03 | 37,067,280 | -0.11(-0.16%) |
Apr 24, 2023 | 69.99 | 70.20 | 69.91 | 70.14 | 26,439,062 | +0.20(+0.28%) |
Apr 21, 2023 | 69.85 | 69.99 | 69.67 | 69.95 | 36,286,640 | +0.21(+0.31%) |
Apr 20, 2023 | 69.63 | 69.84 | 69.54 | 69.73 | 32,381,002 | -0.07(-0.09%) |
Apr 19, 2023 | 69.80 | 69.95 | 69.75 | 69.80 | 29,063,344 | -0.28(-0.40%) |
Apr 18, 2023 | 70.20 | 70.29 | 69.94 | 70.08 | 30,370,672 | +0.05(+0.07%) |
Apr 17, 2023 | 70.02 | 70.11 | 69.78 | 70.03 | 28,293,374 | -0.19(-0.27%) |
Apr 14, 2023 | 70.33 | 70.47 | 70.03 | 70.22 | 46,922,124 | -0.13(-0.19%) |
Apr 13, 2023 | 70.00 | 70.54 | 70.00 | 70.35 | 102,773,392 | +0.48(+0.68%) |
Apr 12, 2023 | 70.25 | 70.31 | 69.81 | 69.87 | 44,445,604 | -0.02(-0.03%) |
Apr 11, 2023 | 69.74 | 70.05 | 69.69 | 69.89 | 31,140,828 | +0.15(+0.21%) |
Apr 10, 2023 | 69.57 | 69.78 | 69.41 | 69.74 | 31,198,964 | -0.07(-0.09%) |
Apr 06, 2023 | 69.39 | 69.92 | 69.30 | 69.81 | 38,567,724 | +0.31(+0.44%) |
Apr 05, 2023 | 69.85 | 69.91 | 69.42 | 69.50 | 40,391,468 | -0.39(-0.56%) |
Apr 04, 2023 | 70.10 | 70.20 | 69.81 | 69.89 | 49,716,960 | -0.21(-0.29%) |
Apr 03, 2023 | 70.09 | 70.24 | 69.93 | 70.10 | 46,424,024 | -0.05(-0.08%) |
Mar 31, 2023 | 69.61 | 70.24 | 69.59 | 70.15 | 58,458,656 | +0.75(+1.08%) |
Mar 30, 2023 | 69.15 | 69.41 | 68.96 | 69.40 | 39,987,260 | +0.41(+0.59%) |
Mar 29, 2023 | 68.39 | 69.00 | 68.39 | 68.99 | 47,878,156 | +0.85(+1.25%) |
Mar 28, 2023 | 68.04 | 68.23 | 67.91 | 68.14 | 41,222,480 | -0.04(-0.05%) |
Mar 27, 2023 | 68.48 | 68.58 | 68.17 | 68.17 | 33,283,156 | -0.17(-0.24%) |
Mar 24, 2023 | 68.20 | 68.42 | 68.15 | 68.34 | 47,628,584 | -0.14(-0.20%) |
Mar 23, 2023 | 68.74 | 69.06 | 68.27 | 68.48 | 58,866,896 | -0.27(-0.39%) |
Mar 22, 2023 | 68.69 | 69.45 | 68.44 | 68.75 | 59,828,120 | +0.06(+0.09%) |
Mar 21, 2023 | 68.39 | 68.78 | 68.24 | 68.69 | 41,143,148 | +0.74(+1.09%) |
Mar 20, 2023 | 68.00 | 68.30 | 67.85 | 67.94 | 41,506,016 | -0.19(-0.27%) |
Mar 17, 2023 | 68.19 | 68.50 | 68.00 | 68.13 | 59,374,408 | -0.41(-0.60%) |
Mar 16, 2023 | 67.91 | 68.67 | 67.80 | 68.54 | 69,820,704 | +0.45(+0.65%) |
Mar 15, 2023 | 67.61 | 68.16 | 67.42 | 68.09 | 87,722,352 | -0.22(-0.33%) |
Mar 14, 2023 | 68.42 | 68.63 | 68.03 | 68.31 | 71,504,592 | +0.49(+0.73%) |
Mar 13, 2023 | 67.96 | 68.69 | 67.63 | 67.82 | 85,440,680 | -0.37(-0.54%) |
Mar 10, 2023 | 68.23 | 68.67 | 67.94 | 68.19 | 88,892,192 | +0.01(+0.01%) |
Mar 09, 2023 | 68.63 | 68.92 | 68.11 | 68.18 | 56,722,064 | -0.38(-0.56%) |
Mar 08, 2023 | 68.94 | 69.05 | 68.42 | 68.56 | 58,482,360 | -0.33(-0.47%) |
Mar 07, 2023 | 69.39 | 69.43 | 68.88 | 68.89 | 43,316,688 | -0.49(-0.71%) |
Mar 06, 2023 | 69.54 | 69.63 | 69.33 | 69.38 | 36,326,060 | +0.00(+0.00%) |
Mar 03, 2023 | 68.98 | 69.46 | 68.87 | 69.38 | 54,033,984 | +0.71(+1.03%) |
Mar 02, 2023 | 68.23 | 68.76 | 68.23 | 68.68 | 40,834,252 | +0.08(+0.12%) |
Mar 01, 2023 | 68.79 | 68.81 | 68.42 | 68.59 | 49,025,772 | -0.20(-0.28%) |
Feb 28, 2023 | 68.89 | 68.89 | 68.69 | 68.79 | 36,347,820 | -0.13(-0.19%) |
Feb 27, 2023 | 68.78 | 69.01 | 68.65 | 68.92 | 43,655,416 | +0.46(+0.67%) |
Feb 24, 2023 | 68.30 | 68.59 | 68.22 | 68.46 | 51,548,404 | -0.42(-0.60%) |
Feb 23, 2023 | 68.51 | 68.97 | 68.42 | 68.87 | 52,980,288 | +0.67(+0.99%) |
Feb 22, 2023 | 67.93 | 68.47 | 67.93 | 68.20 | 76,461,496 | +0.44(+0.65%) |
Feb 21, 2023 | 68.16 | 68.33 | 67.48 | 67.75 | 107,570,080 | -1.06(-1.54%) |
Feb 17, 2023 | 68.44 | 68.93 | 68.18 | 68.82 | 82,846,360 | +0.27(+0.39%) |
Feb 16, 2023 | 68.80 | 68.84 | 68.51 | 68.55 | 97,868,864 | -0.55(-0.80%) |
Feb 15, 2023 | 68.96 | 69.11 | 68.83 | 69.10 | 48,969,644 | -0.11(-0.16%) |
Feb 14, 2023 | 69.06 | 69.40 | 68.77 | 69.21 | 58,848,476 | +0.02(+0.03%) |
Feb 13, 2023 | 69.06 | 69.42 | 68.99 | 69.19 | 42,028,548 | +0.18(+0.25%) |
Feb 10, 2023 | 69.25 | 69.45 | 68.93 | 69.02 | 72,903,456 | -0.54(-0.77%) |
Feb 09, 2023 | 70.25 | 70.25 | 69.49 | 69.55 | 46,174,684 | -0.45(-0.65%) |
Feb 08, 2023 | 70.20 | 70.29 | 69.86 | 70.01 | 37,033,756 | -0.30(-0.42%) |
Feb 07, 2023 | 69.99 | 70.48 | 69.94 | 70.30 | 41,160,588 | +0.25(+0.36%) |
Feb 06, 2023 | 70.20 | 70.24 | 69.95 | 70.05 | 45,173,060 | -0.45(-0.64%) |
Feb 03, 2023 | 70.70 | 70.94 | 70.45 | 70.50 | 43,150,168 | -0.75(-1.05%) |
Feb 02, 2023 | 71.36 | 71.38 | 71.13 | 71.25 | 61,188,748 | +0.41(+0.57%) |