Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.59 | 68.77 | 65.71 | 66.05 | 2,510,084 | +0.80(+1.23%) |
Apr 27, 2023 | 64.10 | 65.55 | 63.33 | 65.24 | 1,018,295 | +1.33(+2.09%) |
Apr 26, 2023 | 64.37 | 64.94 | 63.72 | 63.91 | 1,062,371 | -0.32(-0.50%) |
Apr 25, 2023 | 68.09 | 68.09 | 63.85 | 64.23 | 1,187,538 | -4.34(-6.32%) |
Apr 24, 2023 | 67.56 | 68.77 | 67.01 | 68.57 | 1,371,556 | +1.04(+1.54%) |
Apr 21, 2023 | 67.01 | 67.61 | 66.47 | 67.52 | 519,158 | +0.71(+1.06%) |
Apr 20, 2023 | 66.68 | 67.34 | 65.94 | 66.81 | 538,810 | +0.13(+0.20%) |
Apr 19, 2023 | 66.35 | 66.70 | 65.09 | 66.68 | 701,565 | +0.28(+0.43%) |
Apr 18, 2023 | 65.22 | 66.44 | 64.66 | 66.40 | 712,660 | +1.28(+1.96%) |
Apr 17, 2023 | 66.46 | 66.81 | 65.01 | 65.12 | 617,863 | -1.28(-1.92%) |
Apr 14, 2023 | 67.02 | 67.56 | 65.98 | 66.40 | 579,496 | -0.35(-0.52%) |
Apr 13, 2023 | 67.42 | 67.42 | 66.34 | 66.75 | 611,840 | -0.59(-0.87%) |
Apr 12, 2023 | 69.31 | 69.54 | 67.19 | 67.33 | 790,053 | -1.25(-1.82%) |
Apr 11, 2023 | 67.34 | 69.03 | 67.29 | 68.58 | 485,567 | +1.55(+2.32%) |
Apr 10, 2023 | 66.37 | 67.69 | 66.37 | 67.03 | 550,523 | +0.48(+0.73%) |
Apr 06, 2023 | 66.66 | 67.16 | 65.65 | 66.55 | 432,364 | -0.26(-0.38%) |
Apr 05, 2023 | 67.22 | 67.27 | 66.02 | 66.80 | 670,741 | -1.00(-1.48%) |
Apr 04, 2023 | 69.01 | 69.04 | 66.86 | 67.81 | 568,822 | -0.83(-1.21%) |
Apr 03, 2023 | 68.37 | 68.75 | 68.37 | 68.64 | 962,728 | +0.56(+0.82%) |
Mar 31, 2023 | 66.38 | 68.11 | 66.13 | 68.08 | 606,453 | +2.03(+3.07%) |
Mar 30, 2023 | 65.38 | 66.61 | 65.37 | 66.06 | 670,667 | +0.73(+1.12%) |
Mar 29, 2023 | 67.28 | 67.28 | 64.72 | 65.33 | 988,681 | -1.57(-2.35%) |
Mar 28, 2023 | 66.42 | 67.59 | 66.14 | 66.90 | 551,844 | +0.97(+1.46%) |
Mar 27, 2023 | 66.64 | 66.64 | 65.35 | 65.93 | 822,725 | -0.25(-0.37%) |
Mar 24, 2023 | 65.94 | 66.84 | 65.43 | 66.18 | 710,575 | -0.17(-0.26%) |
Mar 23, 2023 | 67.46 | 68.07 | 65.73 | 66.35 | 683,490 | -0.67(-1.00%) |
Mar 22, 2023 | 67.31 | 68.52 | 66.97 | 67.02 | 650,952 | -0.49(-0.73%) |
Mar 21, 2023 | 67.86 | 68.32 | 66.77 | 67.51 | 517,596 | +0.80(+1.19%) |
Mar 20, 2023 | 66.79 | 67.06 | 65.71 | 66.72 | 763,027 | +0.27(+0.41%) |
Mar 17, 2023 | 65.95 | 66.81 | 64.87 | 66.44 | 2,464,505 | +0.16(+0.24%) |
Mar 16, 2023 | 66.01 | 66.91 | 65.48 | 66.28 | 752,563 | -0.25(-0.37%) |
Mar 15, 2023 | 64.74 | 66.68 | 64.56 | 66.53 | 1,093,929 | +0.20(+0.30%) |
Mar 14, 2023 | 66.96 | 67.43 | 65.87 | 66.33 | 981,874 | +0.73(+1.11%) |
Mar 13, 2023 | 65.08 | 66.86 | 64.54 | 65.60 | 1,143,290 | -0.68(-1.03%) |
Mar 10, 2023 | 67.81 | 67.81 | 65.72 | 66.28 | 702,747 | -1.69(-2.48%) |
Mar 09, 2023 | 69.46 | 69.90 | 67.76 | 67.97 | 565,942 | -1.37(-1.98%) |
Mar 08, 2023 | 68.69 | 69.42 | 68.36 | 69.34 | 997,895 | +0.66(+0.96%) |
Mar 07, 2023 | 68.92 | 70.08 | 68.62 | 68.68 | 765,077 | +0.01(+0.01%) |
Mar 06, 2023 | 70.29 | 70.78 | 68.31 | 68.67 | 854,681 | -1.84(-2.60%) |
Mar 03, 2023 | 71.35 | 71.44 | 70.07 | 70.51 | 640,891 | -0.32(-0.45%) |
Mar 02, 2023 | 70.05 | 71.23 | 70.05 | 70.82 | 545,694 | +0.20(+0.28%) |
Mar 01, 2023 | 70.58 | 71.58 | 69.54 | 70.63 | 823,274 | -0.03(-0.04%) |
Feb 28, 2023 | 69.50 | 71.44 | 69.50 | 70.66 | 1,051,480 | +1.25(+1.80%) |
Feb 27, 2023 | 69.86 | 70.55 | 69.10 | 69.41 | 1,245,524 | +0.22(+0.33%) |
Feb 24, 2023 | 66.57 | 71.67 | 66.43 | 69.18 | 1,914,879 | +0.09(+0.14%) |
Feb 23, 2023 | 68.58 | 69.67 | 68.29 | 69.09 | 1,662,867 | +0.15(+0.22%) |
Feb 22, 2023 | 68.83 | 70.27 | 68.69 | 68.94 | 911,254 | +0.10(+0.15%) |
Feb 21, 2023 | 71.61 | 71.81 | 68.83 | 68.84 | 1,289,858 | -4.11(-5.64%) |
Feb 17, 2023 | 72.40 | 73.80 | 72.34 | 72.95 | 559,464 | +0.11(+0.15%) |
Feb 16, 2023 | 73.09 | 74.17 | 72.44 | 72.84 | 484,599 | -1.14(-1.55%) |
Feb 15, 2023 | 72.75 | 74.00 | 72.52 | 73.98 | 438,435 | +0.64(+0.87%) |
Feb 14, 2023 | 73.58 | 74.66 | 72.55 | 73.35 | 532,552 | -0.56(-0.76%) |
Feb 13, 2023 | 72.66 | 74.28 | 72.27 | 73.91 | 581,713 | +1.37(+1.89%) |
Feb 10, 2023 | 72.43 | 73.43 | 72.09 | 72.54 | 564,259 | -0.26(-0.36%) |
Feb 09, 2023 | 73.96 | 74.56 | 72.65 | 72.80 | 593,589 | +0.01(+0.01%) |
Feb 08, 2023 | 75.21 | 75.94 | 72.68 | 72.79 | 953,725 | -2.95(-3.90%) |
Feb 07, 2023 | 75.29 | 76.74 | 74.95 | 75.74 | 596,975 | -0.22(-0.30%) |
Feb 06, 2023 | 76.15 | 77.88 | 74.44 | 75.97 | 978,916 | -3.00(-3.80%) |
Feb 03, 2023 | 78.88 | 80.52 | 78.23 | 78.97 | 653,248 | -0.92(-1.15%) |
Feb 02, 2023 | 79.67 | 81.31 | 79.33 | 79.89 | 808,770 | +0.25(+0.32%) |