Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.63 | 70.20 | 69.61 | 70.19 | 17,763,722 | -0.03(-0.04%) |
Apr 27, 2023 | 69.72 | 70.23 | 69.57 | 70.22 | 15,213,885 | +0.87(+1.25%) |
Apr 26, 2023 | 69.83 | 69.83 | 69.27 | 69.35 | 17,754,522 | -0.05(-0.07%) |
Apr 25, 2023 | 70.06 | 70.09 | 69.39 | 69.40 | 13,196,491 | -0.98(-1.40%) |
Apr 24, 2023 | 70.20 | 70.41 | 70.18 | 70.38 | 13,492,495 | +0.18(+0.26%) |
Apr 21, 2023 | 69.94 | 70.25 | 69.63 | 70.20 | 14,739,073 | +0.35(+0.51%) |
Apr 20, 2023 | 69.69 | 70.02 | 69.67 | 69.85 | 13,087,801 | +0.00(+0.00%) |
Apr 19, 2023 | 69.72 | 69.93 | 69.70 | 69.85 | 9,272,385 | -0.22(-0.31%) |
Apr 18, 2023 | 70.04 | 70.13 | 69.88 | 70.07 | 14,424,870 | +0.38(+0.55%) |
Apr 17, 2023 | 69.62 | 69.72 | 69.35 | 69.69 | 18,169,546 | -0.12(-0.18%) |
Apr 14, 2023 | 70.07 | 70.26 | 69.54 | 69.81 | 14,906,037 | -0.29(-0.41%) |
Apr 13, 2023 | 69.78 | 70.15 | 69.71 | 70.10 | 12,830,220 | +0.89(+1.28%) |
Apr 12, 2023 | 69.39 | 69.54 | 69.00 | 69.21 | 14,162,549 | +0.44(+0.64%) |
Apr 11, 2023 | 68.70 | 68.89 | 68.64 | 68.77 | 11,814,026 | +0.23(+0.33%) |
Apr 10, 2023 | 68.16 | 68.55 | 68.05 | 68.54 | 13,481,554 | -0.05(-0.07%) |
Apr 06, 2023 | 68.28 | 68.77 | 68.19 | 68.59 | 14,326,811 | +0.32(+0.47%) |
Apr 05, 2023 | 68.38 | 68.57 | 68.04 | 68.27 | 17,110,458 | -0.48(-0.69%) |
Apr 04, 2023 | 68.74 | 68.95 | 68.54 | 68.74 | 16,114,762 | +0.01(+0.01%) |
Apr 03, 2023 | 68.35 | 68.75 | 68.26 | 68.73 | 21,770,510 | +0.54(+0.80%) |
Mar 31, 2023 | 68.03 | 68.34 | 68.03 | 68.19 | 29,925,674 | +0.34(+0.51%) |
Mar 30, 2023 | 67.84 | 67.94 | 67.68 | 67.85 | 22,671,358 | +0.78(+1.17%) |
Mar 29, 2023 | 66.91 | 67.12 | 66.79 | 67.07 | 30,540,978 | +0.80(+1.21%) |
Mar 28, 2023 | 66.20 | 66.41 | 66.10 | 66.26 | 21,316,810 | +0.03(+0.04%) |
Mar 27, 2023 | 66.02 | 66.29 | 65.87 | 66.24 | 24,405,382 | +0.62(+0.94%) |
Mar 24, 2023 | 65.35 | 65.65 | 64.97 | 65.62 | 29,240,104 | -0.20(-0.30%) |
Mar 23, 2023 | 66.39 | 66.78 | 65.52 | 65.82 | 24,291,954 | +0.01(+0.01%) |
Mar 22, 2023 | 66.14 | 66.95 | 65.77 | 65.81 | 17,072,610 | -0.23(-0.35%) |
Mar 21, 2023 | 66.01 | 66.10 | 65.65 | 66.04 | 17,588,778 | +0.98(+1.51%) |
Mar 20, 2023 | 64.77 | 65.27 | 64.65 | 65.05 | 25,309,308 | +1.00(+1.56%) |
Mar 17, 2023 | 64.24 | 64.38 | 63.80 | 64.05 | 25,102,512 | -0.77(-1.19%) |
Mar 16, 2023 | 63.51 | 64.83 | 63.45 | 64.83 | 35,053,912 | +0.99(+1.55%) |
Mar 15, 2023 | 63.43 | 63.92 | 62.99 | 63.83 | 39,878,644 | -2.04(-3.10%) |
Mar 14, 2023 | 65.68 | 65.88 | 65.37 | 65.87 | 18,935,394 | +0.87(+1.33%) |
Mar 13, 2023 | 64.77 | 65.54 | 64.65 | 65.01 | 28,323,578 | -0.45(-0.68%) |
Mar 10, 2023 | 66.18 | 66.33 | 65.39 | 65.45 | 33,251,638 | -0.71(-1.07%) |
Mar 09, 2023 | 66.77 | 66.99 | 66.04 | 66.16 | 27,703,208 | -0.49(-0.73%) |
Mar 08, 2023 | 66.49 | 66.84 | 66.33 | 66.65 | 22,042,208 | +0.36(+0.55%) |
Mar 07, 2023 | 67.31 | 67.37 | 66.21 | 66.28 | 27,604,786 | -1.13(-1.67%) |
Mar 06, 2023 | 67.43 | 67.69 | 67.33 | 67.41 | 23,377,826 | -0.17(-0.25%) |
Mar 03, 2023 | 66.98 | 67.62 | 66.79 | 67.58 | 24,818,676 | +0.97(+1.46%) |
Mar 02, 2023 | 66.01 | 66.67 | 65.98 | 66.61 | 21,542,908 | +0.13(+0.20%) |
Mar 01, 2023 | 66.65 | 66.80 | 66.22 | 66.47 | 21,983,656 | +0.35(+0.53%) |
Feb 28, 2023 | 66.42 | 66.57 | 66.09 | 66.12 | 29,794,922 | -0.49(-0.73%) |
Feb 27, 2023 | 66.59 | 66.78 | 66.40 | 66.61 | 20,699,840 | +0.78(+1.19%) |
Feb 24, 2023 | 65.81 | 66.04 | 65.56 | 65.83 | 26,346,618 | -1.12(-1.67%) |
Feb 23, 2023 | 66.88 | 67.01 | 66.33 | 66.94 | 27,042,466 | +0.34(+0.52%) |
Feb 22, 2023 | 66.86 | 66.97 | 66.46 | 66.60 | 13,626,009 | -0.37(-0.56%) |
Feb 21, 2023 | 67.24 | 67.48 | 66.92 | 66.97 | 15,123,677 | -0.74(-1.10%) |
Feb 17, 2023 | 67.23 | 67.79 | 67.11 | 67.71 | 14,629,190 | +0.17(+0.25%) |
Feb 16, 2023 | 67.28 | 67.95 | 67.21 | 67.54 | 13,793,084 | -0.33(-0.49%) |
Feb 15, 2023 | 67.34 | 67.88 | 67.28 | 67.88 | 14,716,196 | -0.31(-0.45%) |
Feb 14, 2023 | 67.74 | 68.49 | 67.57 | 68.18 | 14,815,364 | +0.12(+0.18%) |
Feb 13, 2023 | 67.48 | 68.06 | 67.40 | 68.06 | 12,382,387 | +0.68(+1.00%) |
Feb 10, 2023 | 67.43 | 67.48 | 67.08 | 67.38 | 17,495,594 | -0.30(-0.44%) |
Feb 09, 2023 | 68.52 | 68.58 | 67.55 | 67.68 | 11,404,949 | +0.12(+0.18%) |
Feb 08, 2023 | 67.87 | 67.97 | 67.43 | 67.55 | 19,173,914 | -0.42(-0.62%) |
Feb 07, 2023 | 67.08 | 68.06 | 66.95 | 67.97 | 20,389,254 | +0.57(+0.85%) |
Feb 06, 2023 | 67.43 | 67.58 | 67.05 | 67.40 | 19,308,260 | -0.70(-1.02%) |
Feb 03, 2023 | 68.07 | 68.65 | 67.94 | 68.10 | 19,497,442 | -0.64(-0.93%) |
Feb 02, 2023 | 69.01 | 69.06 | 68.31 | 68.73 | 16,357,958 | -0.10(-0.14%) |