Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.38 | 67.50 | 65.05 | 66.95 | 1,233,680 | +1.39(+2.13%) |
Apr 27, 2023 | 64.77 | 66.66 | 64.39 | 65.56 | 2,168,999 | +1.22(+1.89%) |
Apr 26, 2023 | 66.58 | 66.81 | 63.72 | 64.34 | 1,370,677 | -2.21(-3.32%) |
Apr 25, 2023 | 67.42 | 67.45 | 66.50 | 66.55 | 1,193,341 | -1.11(-1.64%) |
Apr 24, 2023 | 67.82 | 68.22 | 67.22 | 67.66 | 935,745 | -0.01(-0.01%) |
Apr 21, 2023 | 67.41 | 67.79 | 66.42 | 67.67 | 961,038 | +0.20(+0.29%) |
Apr 20, 2023 | 67.30 | 67.53 | 66.91 | 67.47 | 665,085 | +0.05(+0.07%) |
Apr 19, 2023 | 66.35 | 67.45 | 66.32 | 67.42 | 1,046,702 | +0.79(+1.19%) |
Apr 18, 2023 | 66.87 | 67.17 | 66.56 | 66.63 | 824,710 | +0.16(+0.24%) |
Apr 17, 2023 | 65.54 | 66.51 | 65.37 | 66.47 | 1,308,580 | +0.90(+1.38%) |
Apr 14, 2023 | 65.89 | 66.25 | 64.82 | 65.57 | 1,058,089 | -0.31(-0.48%) |
Apr 13, 2023 | 65.38 | 66.15 | 65.12 | 65.88 | 972,831 | +0.89(+1.37%) |
Apr 12, 2023 | 66.59 | 66.67 | 64.83 | 64.99 | 986,667 | -1.08(-1.63%) |
Apr 11, 2023 | 65.88 | 66.51 | 65.44 | 66.07 | 1,077,163 | +0.50(+0.76%) |
Apr 10, 2023 | 65.38 | 66.45 | 65.38 | 65.57 | 794,541 | -0.09(-0.13%) |
Apr 06, 2023 | 65.84 | 65.84 | 64.99 | 65.65 | 1,187,983 | +0.15(+0.22%) |
Apr 05, 2023 | 65.84 | 65.84 | 65.03 | 65.51 | 1,268,009 | -0.21(-0.31%) |
Apr 04, 2023 | 66.13 | 66.13 | 64.98 | 65.71 | 652,522 | -0.16(-0.24%) |
Apr 03, 2023 | 66.39 | 66.56 | 65.65 | 65.87 | 1,012,457 | -0.72(-1.08%) |
Mar 31, 2023 | 65.88 | 66.91 | 65.86 | 66.59 | 1,346,709 | +1.23(+1.88%) |
Mar 30, 2023 | 65.46 | 66.05 | 65.04 | 65.36 | 732,413 | +0.59(+0.91%) |
Mar 29, 2023 | 64.28 | 64.79 | 64.07 | 64.77 | 852,401 | +1.10(+1.73%) |
Mar 28, 2023 | 63.02 | 63.87 | 63.02 | 63.67 | 909,483 | +0.23(+0.36%) |
Mar 27, 2023 | 64.75 | 64.75 | 63.37 | 63.45 | 1,847,940 | -0.28(-0.45%) |
Mar 24, 2023 | 63.85 | 64.08 | 62.83 | 63.73 | 2,013,065 | -0.92(-1.43%) |
Mar 23, 2023 | 66.65 | 66.95 | 64.15 | 64.65 | 1,403,550 | -1.75(-2.63%) |
Mar 22, 2023 | 68.26 | 68.26 | 66.35 | 66.40 | 844,660 | -2.24(-3.26%) |
Mar 21, 2023 | 68.46 | 69.19 | 68.00 | 68.64 | 893,672 | +1.22(+1.80%) |
Mar 20, 2023 | 65.75 | 67.47 | 65.56 | 67.42 | 2,169,653 | +2.19(+3.35%) |
Mar 17, 2023 | 66.23 | 66.51 | 64.68 | 65.23 | 1,373,506 | -1.52(-2.28%) |
Mar 16, 2023 | 65.74 | 66.86 | 65.49 | 66.75 | 861,914 | +0.55(+0.83%) |
Mar 15, 2023 | 66.24 | 66.44 | 65.17 | 66.20 | 1,085,912 | -1.32(-1.95%) |
Mar 14, 2023 | 68.14 | 68.64 | 66.85 | 67.52 | 994,507 | +0.93(+1.40%) |
Mar 13, 2023 | 67.82 | 68.23 | 65.64 | 66.59 | 1,090,295 | -2.76(-3.98%) |
Mar 10, 2023 | 70.30 | 71.30 | 69.04 | 69.35 | 838,718 | -1.24(-1.76%) |
Mar 09, 2023 | 74.20 | 74.54 | 70.46 | 70.59 | 846,103 | -3.77(-5.07%) |
Mar 08, 2023 | 74.99 | 75.30 | 73.79 | 74.36 | 876,781 | -0.67(-0.90%) |
Mar 07, 2023 | 76.63 | 77.10 | 74.97 | 75.03 | 596,425 | -1.52(-1.99%) |
Mar 06, 2023 | 76.55 | 77.10 | 76.25 | 76.56 | 539,817 | +0.16(+0.20%) |
Mar 03, 2023 | 77.38 | 77.48 | 75.89 | 76.40 | 747,064 | -0.03(-0.04%) |
Mar 02, 2023 | 75.51 | 76.71 | 75.46 | 76.43 | 372,094 | +0.96(+1.27%) |
Mar 01, 2023 | 75.43 | 75.81 | 75.23 | 75.47 | 578,031 | +0.27(+0.36%) |
Feb 28, 2023 | 75.33 | 75.91 | 75.16 | 75.20 | 521,375 | -0.22(-0.30%) |
Feb 27, 2023 | 76.15 | 76.36 | 75.37 | 75.42 | 552,556 | +0.14(+0.18%) |
Feb 24, 2023 | 75.14 | 75.69 | 74.69 | 75.29 | 681,619 | -0.61(-0.81%) |
Feb 23, 2023 | 74.79 | 76.31 | 74.64 | 75.90 | 548,552 | +1.15(+1.54%) |
Feb 22, 2023 | 74.91 | 75.67 | 74.66 | 74.75 | 584,442 | +0.24(+0.33%) |
Feb 21, 2023 | 75.20 | 75.56 | 74.11 | 74.50 | 716,106 | -1.01(-1.33%) |
Feb 17, 2023 | 75.35 | 75.83 | 74.60 | 75.51 | 1,009,286 | -0.19(-0.25%) |
Feb 16, 2023 | 77.03 | 77.90 | 74.20 | 75.70 | 1,929,623 | -3.26(-4.13%) |
Feb 15, 2023 | 77.21 | 79.08 | 77.06 | 78.96 | 1,299,071 | +1.75(+2.26%) |
Feb 14, 2023 | 75.58 | 77.60 | 75.34 | 77.21 | 786,648 | +1.55(+2.05%) |
Feb 13, 2023 | 74.81 | 76.22 | 74.72 | 75.66 | 590,701 | +0.85(+1.14%) |
Feb 10, 2023 | 75.74 | 76.23 | 74.53 | 74.81 | 657,556 | -1.45(-1.91%) |
Feb 09, 2023 | 77.76 | 78.02 | 76.25 | 76.26 | 596,201 | -0.71(-0.93%) |
Feb 08, 2023 | 77.03 | 77.29 | 76.53 | 76.97 | 488,995 | -0.43(-0.56%) |
Feb 07, 2023 | 75.95 | 77.54 | 75.34 | 77.40 | 501,317 | +1.16(+1.52%) |
Feb 06, 2023 | 76.03 | 76.70 | 75.73 | 76.24 | 621,791 | -0.25(-0.33%) |
Feb 03, 2023 | 75.68 | 76.88 | 75.44 | 76.50 | 613,816 | +0.06(+0.08%) |
Feb 02, 2023 | 76.57 | 77.40 | 75.93 | 76.44 | 625,847 | +0.26(+0.35%) |