Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.61 | 70.18 | 69.59 | 70.17 | 17,768,438 | -0.03(-0.04%) |
Apr 27, 2023 | 69.70 | 70.21 | 69.55 | 70.20 | 15,217,923 | +0.87(+1.25%) |
Apr 26, 2023 | 69.81 | 69.81 | 69.25 | 69.34 | 17,759,236 | -0.05(-0.07%) |
Apr 25, 2023 | 70.04 | 70.07 | 69.37 | 69.38 | 13,199,994 | -0.98(-1.40%) |
Apr 24, 2023 | 70.18 | 70.39 | 70.16 | 70.37 | 13,496,076 | +0.18(+0.26%) |
Apr 21, 2023 | 69.92 | 70.23 | 69.61 | 70.18 | 14,742,985 | +0.35(+0.51%) |
Apr 20, 2023 | 69.67 | 70.00 | 69.65 | 69.83 | 13,091,275 | +0.00(+0.00%) |
Apr 19, 2023 | 69.70 | 69.91 | 69.68 | 69.83 | 9,274,846 | -0.22(-0.31%) |
Apr 18, 2023 | 70.02 | 70.11 | 69.86 | 70.05 | 14,428,699 | +0.38(+0.55%) |
Apr 17, 2023 | 69.60 | 69.70 | 69.34 | 69.67 | 18,174,368 | -0.12(-0.18%) |
Apr 14, 2023 | 70.05 | 70.24 | 69.53 | 69.79 | 14,909,993 | -0.29(-0.41%) |
Apr 13, 2023 | 69.76 | 70.14 | 69.69 | 70.08 | 12,833,626 | +0.89(+1.28%) |
Apr 12, 2023 | 69.37 | 69.53 | 68.98 | 69.19 | 14,166,308 | +0.44(+0.64%) |
Apr 11, 2023 | 68.68 | 68.87 | 68.62 | 68.75 | 11,817,162 | +0.23(+0.33%) |
Apr 10, 2023 | 68.14 | 68.53 | 68.03 | 68.53 | 13,485,133 | -0.05(-0.07%) |
Apr 06, 2023 | 68.26 | 68.75 | 68.17 | 68.57 | 14,330,614 | +0.32(+0.47%) |
Apr 05, 2023 | 68.36 | 68.55 | 68.02 | 68.25 | 17,115,000 | -0.48(-0.69%) |
Apr 04, 2023 | 68.73 | 68.94 | 68.52 | 68.73 | 16,119,040 | +0.01(+0.01%) |
Apr 03, 2023 | 68.33 | 68.74 | 68.24 | 68.72 | 21,776,290 | +0.54(+0.80%) |
Mar 31, 2023 | 68.01 | 68.33 | 68.01 | 68.17 | 29,933,616 | +0.34(+0.51%) |
Mar 30, 2023 | 67.82 | 67.92 | 67.66 | 67.83 | 22,677,376 | +0.78(+1.17%) |
Mar 29, 2023 | 66.90 | 67.11 | 66.77 | 67.05 | 30,549,086 | +0.80(+1.21%) |
Mar 28, 2023 | 66.18 | 66.39 | 66.08 | 66.25 | 21,322,468 | +0.03(+0.04%) |
Mar 27, 2023 | 66.00 | 66.27 | 65.85 | 66.22 | 24,411,860 | +0.62(+0.94%) |
Mar 24, 2023 | 65.33 | 65.64 | 64.95 | 65.60 | 29,247,866 | -0.20(-0.30%) |
Mar 23, 2023 | 66.37 | 66.76 | 65.50 | 65.80 | 24,298,402 | +0.01(+0.01%) |
Mar 22, 2023 | 66.12 | 66.93 | 65.75 | 65.79 | 17,077,142 | -0.23(-0.35%) |
Mar 21, 2023 | 65.99 | 66.09 | 65.64 | 66.02 | 17,593,446 | +0.98(+1.51%) |
Mar 20, 2023 | 64.75 | 65.25 | 64.63 | 65.04 | 25,316,026 | +1.00(+1.56%) |
Mar 17, 2023 | 64.23 | 64.36 | 63.78 | 64.04 | 25,109,176 | -0.77(-1.19%) |
Mar 16, 2023 | 63.49 | 64.81 | 63.44 | 64.81 | 35,063,216 | +0.99(+1.55%) |
Mar 15, 2023 | 63.42 | 63.91 | 62.98 | 63.82 | 39,889,232 | -2.04(-3.10%) |
Mar 14, 2023 | 65.67 | 65.87 | 65.35 | 65.86 | 18,940,422 | +0.87(+1.33%) |
Mar 13, 2023 | 64.75 | 65.52 | 64.63 | 64.99 | 28,331,096 | -0.45(-0.68%) |
Mar 10, 2023 | 66.16 | 66.31 | 65.37 | 65.44 | 33,260,464 | -0.71(-1.07%) |
Mar 09, 2023 | 66.75 | 66.98 | 66.02 | 66.14 | 27,710,562 | -0.49(-0.73%) |
Mar 08, 2023 | 66.48 | 66.82 | 66.31 | 66.63 | 22,048,058 | +0.36(+0.55%) |
Mar 07, 2023 | 67.30 | 67.35 | 66.19 | 66.27 | 27,612,114 | -1.12(-1.67%) |
Mar 06, 2023 | 67.41 | 67.68 | 67.31 | 67.39 | 23,384,032 | -0.17(-0.25%) |
Mar 03, 2023 | 66.96 | 67.60 | 66.78 | 67.56 | 24,825,264 | +0.97(+1.46%) |
Mar 02, 2023 | 65.99 | 66.65 | 65.97 | 66.59 | 21,548,626 | +0.13(+0.20%) |
Mar 01, 2023 | 66.63 | 66.78 | 66.20 | 66.46 | 21,989,492 | +0.35(+0.53%) |
Feb 28, 2023 | 66.40 | 66.55 | 66.08 | 66.10 | 29,802,832 | -0.49(-0.73%) |
Feb 27, 2023 | 66.57 | 66.76 | 66.38 | 66.59 | 20,705,334 | +0.78(+1.19%) |
Feb 24, 2023 | 65.79 | 66.02 | 65.54 | 65.81 | 26,353,612 | -1.12(-1.67%) |
Feb 23, 2023 | 66.87 | 67.00 | 66.31 | 66.92 | 27,049,646 | +0.34(+0.52%) |
Feb 22, 2023 | 66.84 | 66.95 | 66.44 | 66.58 | 13,629,626 | -0.37(-0.56%) |
Feb 21, 2023 | 67.22 | 67.46 | 66.91 | 66.95 | 15,127,692 | -0.74(-1.10%) |
Feb 17, 2023 | 67.21 | 67.77 | 67.09 | 67.70 | 14,633,073 | +0.17(+0.25%) |
Feb 16, 2023 | 67.27 | 67.93 | 67.19 | 67.52 | 13,796,745 | -0.33(-0.49%) |
Feb 15, 2023 | 67.32 | 67.86 | 67.27 | 67.86 | 14,720,102 | -0.31(-0.45%) |
Feb 14, 2023 | 67.72 | 68.47 | 67.55 | 68.16 | 14,819,296 | +0.12(+0.18%) |
Feb 13, 2023 | 67.46 | 68.04 | 67.39 | 68.04 | 12,385,674 | +0.68(+1.00%) |
Feb 10, 2023 | 67.41 | 67.46 | 67.06 | 67.36 | 17,500,238 | -0.30(-0.44%) |
Feb 09, 2023 | 68.51 | 68.56 | 67.53 | 67.66 | 11,407,976 | +0.12(+0.18%) |
Feb 08, 2023 | 67.85 | 67.95 | 67.41 | 67.53 | 19,179,004 | -0.42(-0.62%) |
Feb 07, 2023 | 67.07 | 68.04 | 66.93 | 67.95 | 20,394,666 | +0.57(+0.85%) |
Feb 06, 2023 | 67.41 | 67.56 | 67.03 | 67.38 | 19,313,384 | -0.70(-1.02%) |
Feb 03, 2023 | 68.05 | 68.63 | 67.92 | 68.08 | 19,502,618 | -0.64(-0.93%) |
Feb 02, 2023 | 68.99 | 69.04 | 68.29 | 68.72 | 16,362,300 | -0.10(-0.14%) |