Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.75 | 67.75 | 66.80 | 67.75 | 1,851 | +0.05(+0.07%) |
Apr 27, 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 1,416 | +0.50(+0.74%) |
Apr 26, 2023 | 66.64 | 67.50 | 66.64 | 67.20 | 4,636 | +1.88(+2.88%) |
Apr 25, 2023 | 66.88 | 66.88 | 65.32 | 65.32 | 1,525 | -0.88(-1.33%) |
Apr 24, 2023 | 66.73 | 66.89 | 66.20 | 66.20 | 2,662 | +0.19(+0.29%) |
Apr 21, 2023 | 66.06 | 66.06 | 66.01 | 66.01 | 239 | -1.15(-1.71%) |
Apr 20, 2023 | 66.01 | 67.22 | 66.01 | 67.16 | 560 | +1.15(+1.74%) |
Apr 19, 2023 | 66.67 | 67.25 | 66.01 | 66.01 | 1,250 | -0.20(-0.30%) |
Apr 18, 2023 | 65.35 | 66.22 | 65.35 | 66.21 | 892 | +0.00(+0.00%) |
Apr 17, 2023 | 67.00 | 67.00 | 66.21 | 66.21 | 2,319 | -0.14(-0.21%) |
Apr 14, 2023 | 66.01 | 66.99 | 66.01 | 66.35 | 641 | -0.55(-0.82%) |
Apr 13, 2023 | 65.34 | 66.90 | 65.34 | 66.90 | 404 | +1.45(+2.22%) |
Apr 12, 2023 | 66.98 | 66.98 | 65.45 | 65.45 | 334 | -0.95(-1.43%) |
Apr 11, 2023 | 67.00 | 67.00 | 66.40 | 66.40 | 1,501 | -0.60(-0.90%) |
Apr 10, 2023 | 65.04 | 67.00 | 65.04 | 67.00 | 4,292 | +1.97(+3.03%) |
Apr 06, 2023 | 65.03 | 0 | +0.03(+0.05%) | |||
Apr 05, 2023 | 64.99 | 65.00 | 64.99 | 65.00 | 1,933 | +1.25(+1.96%) |
Apr 04, 2023 | 63.50 | 63.75 | 63.39 | 63.75 | 2,980 | +1.70(+2.74%) |
Apr 03, 2023 | 63.99 | 63.99 | 62.00 | 62.05 | 786 | -1.95(-3.05%) |
Mar 31, 2023 | 67.00 | 67.00 | 63.06 | 64.00 | 3,363 | -0.02(-0.03%) |
Mar 30, 2023 | 64.02 | 64.02 | 64.02 | 64.02 | 249 | +0.36(+0.57%) |
Mar 29, 2023 | 62.25 | 63.66 | 62.25 | 63.66 | 640 | -0.35(-0.55%) |
Mar 28, 2023 | 63.80 | 64.01 | 63.26 | 64.01 | 2,500 | +0.03(+0.05%) |
Mar 27, 2023 | 64.00 | 64.00 | 62.65 | 63.98 | 593 | +0.43(+0.68%) |
Mar 24, 2023 | 63.55 | 63.55 | 63.55 | 63.55 | 243 | +0.09(+0.14%) |
Mar 23, 2023 | 63.48 | 63.48 | 63.46 | 63.46 | 400 | +1.21(+1.94%) |
Mar 22, 2023 | 62.99 | 62.99 | 62.25 | 62.25 | 206 | -1.76(-2.75%) |
Mar 21, 2023 | 62.86 | 64.01 | 62.80 | 64.01 | 405 | +1.00(+1.59%) |
Mar 20, 2023 | 63.01 | 63.01 | 63.01 | 63.01 | 305 | +1.51(+2.46%) |
Mar 17, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 1,400 | +0.50(+0.82%) |
Mar 15, 2023 | 61.00 | 0 | -1.41(-2.26%) | |||
Mar 14, 2023 | 62.99 | 62.99 | 62.41 | 62.41 | 700 | +1.07(+1.74%) |
Mar 10, 2023 | 61.34 | 0 | -2.36(-3.70%) | |||
Mar 09, 2023 | 64.00 | 64.00 | 63.70 | 63.70 | 1,380 | -0.41(-0.64%) |
Mar 08, 2023 | 64.11 | 64.11 | 64.11 | 64.11 | 100 | +0.11(+0.17%) |
Mar 07, 2023 | 65.50 | 65.50 | 63.50 | 64.00 | 1,688 | -1.50(-2.29%) |
Mar 06, 2023 | 65.06 | 65.60 | 65.06 | 65.50 | 616 | +0.00(+0.00%) |
Mar 03, 2023 | 65.35 | 65.50 | 65.34 | 65.50 | 1,000 | +0.25(+0.38%) |
Mar 02, 2023 | 65.55 | 65.55 | 65.25 | 65.25 | 520 | -0.30(-0.46%) |
Mar 01, 2023 | 66.70 | 66.70 | 65.55 | 65.55 | 405 | -1.19(-1.78%) |
Feb 28, 2023 | 65.60 | 66.74 | 65.05 | 66.74 | 1,838 | +1.19(+1.82%) |
Feb 27, 2023 | 67.49 | 67.49 | 65.55 | 65.55 | 355 | +0.25(+0.38%) |
Feb 24, 2023 | 65.29 | 65.30 | 65.29 | 65.30 | 592 | +0.00(+0.00%) |
Feb 23, 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 305 | -1.75(-2.61%) |
Feb 22, 2023 | 67.05 | 67.05 | 67.05 | 67.05 | 257 | +1.54(+2.35%) |
Feb 21, 2023 | 66.00 | 66.75 | 65.51 | 65.51 | 2,096 | -1.09(-1.64%) |
Feb 17, 2023 | 66.60 | 0 | +1.20(+1.83%) | |||
Feb 16, 2023 | 66.00 | 66.00 | 65.40 | 65.40 | 215 | -0.60(-0.91%) |
Feb 15, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 411 | +0.00(+0.00%) |
Feb 14, 2023 | 66.25 | 66.25 | 65.53 | 66.00 | 1,300 | +0.64(+0.98%) |
Feb 13, 2023 | 65.32 | 65.40 | 65.32 | 65.36 | 558 | -0.19(-0.29%) |
Feb 10, 2023 | 66.74 | 66.74 | 65.55 | 65.55 | 2,272 | -0.10(-0.15%) |
Feb 09, 2023 | 66.08 | 66.77 | 65.65 | 65.65 | 1,200 | -0.60(-0.91%) |
Feb 08, 2023 | 66.65 | 66.65 | 66.25 | 66.25 | 558 | -0.35(-0.53%) |
Feb 07, 2023 | 67.47 | 67.47 | 65.55 | 66.60 | 1,848 | +1.30(+1.99%) |
Feb 06, 2023 | 67.00 | 67.00 | 65.30 | 65.30 | 261 | -0.94(-1.42%) |
Feb 03, 2023 | 65.91 | 66.24 | 65.55 | 66.24 | 1,134 | -0.16(-0.24%) |
Feb 02, 2023 | 66.36 | 66.40 | 66.36 | 66.40 | 417 | +0.45(+0.68%) |