Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.14 | 68.27 | 66.91 | 67.78 | 1,725,841 | +0.42(+0.62%) |
Apr 27, 2023 | 65.68 | 67.63 | 65.20 | 67.36 | 1,628,399 | +1.94(+2.97%) |
Apr 26, 2023 | 66.42 | 66.82 | 64.96 | 65.42 | 1,357,271 | -0.98(-1.48%) |
Apr 25, 2023 | 66.95 | 66.96 | 65.93 | 66.40 | 1,311,196 | -0.80(-1.19%) |
Apr 24, 2023 | 67.44 | 67.51 | 66.61 | 67.20 | 1,051,577 | +0.22(+0.33%) |
Apr 21, 2023 | 67.04 | 67.14 | 66.34 | 66.98 | 853,690 | +0.10(+0.15%) |
Apr 20, 2023 | 67.10 | 67.47 | 66.63 | 66.88 | 1,344,440 | -0.87(-1.28%) |
Apr 19, 2023 | 67.05 | 67.98 | 66.60 | 67.75 | 1,239,924 | +0.04(+0.06%) |
Apr 18, 2023 | 68.86 | 68.86 | 67.63 | 67.71 | 1,853,602 | -0.72(-1.05%) |
Apr 17, 2023 | 68.73 | 69.00 | 67.88 | 68.43 | 1,529,470 | -0.53(-0.77%) |
Apr 14, 2023 | 70.34 | 70.71 | 68.69 | 68.96 | 1,211,065 | -1.58(-2.24%) |
Apr 13, 2023 | 70.43 | 71.12 | 70.30 | 70.54 | 980,349 | +0.64(+0.92%) |
Apr 12, 2023 | 71.01 | 71.18 | 69.90 | 69.90 | 1,550,598 | -0.28(-0.40%) |
Apr 11, 2023 | 69.91 | 70.80 | 69.67 | 70.18 | 1,379,800 | +0.45(+0.65%) |
Apr 10, 2023 | 68.51 | 69.90 | 68.35 | 69.73 | 1,087,738 | +0.60(+0.87%) |
Apr 06, 2023 | 68.72 | 69.13 | 68.34 | 69.13 | 1,462,195 | +0.33(+0.48%) |
Apr 05, 2023 | 68.70 | 69.11 | 68.20 | 68.80 | 1,321,327 | -0.59(-0.85%) |
Apr 04, 2023 | 69.42 | 69.64 | 68.03 | 69.39 | 1,396,676 | +0.08(+0.12%) |
Apr 03, 2023 | 69.83 | 69.98 | 68.71 | 69.31 | 1,287,159 | -0.69(-0.99%) |
Mar 31, 2023 | 70.00 | 70.33 | 69.50 | 70.00 | 1,412,356 | +0.80(+1.16%) |
Mar 30, 2023 | 69.21 | 69.76 | 68.21 | 69.20 | 1,591,727 | +0.59(+0.86%) |
Mar 29, 2023 | 68.67 | 68.95 | 67.99 | 68.61 | 1,460,290 | +0.76(+1.12%) |
Mar 28, 2023 | 66.91 | 67.87 | 66.80 | 67.85 | 1,937,248 | +0.76(+1.13%) |
Mar 27, 2023 | 66.70 | 67.61 | 66.44 | 67.09 | 1,362,135 | +1.14(+1.73%) |
Mar 24, 2023 | 64.70 | 66.18 | 64.25 | 65.95 | 1,911,335 | +0.61(+0.93%) |
Mar 23, 2023 | 66.76 | 67.44 | 64.59 | 65.34 | 1,596,739 | -0.90(-1.36%) |
Mar 22, 2023 | 69.20 | 69.28 | 66.23 | 66.24 | 2,241,320 | -2.99(-4.32%) |
Mar 21, 2023 | 68.90 | 69.39 | 68.52 | 69.23 | 1,663,194 | +1.20(+1.76%) |
Mar 20, 2023 | 66.71 | 68.74 | 66.46 | 68.03 | 1,891,518 | +1.69(+2.55%) |
Mar 17, 2023 | 67.55 | 67.55 | 65.82 | 66.34 | 2,340,778 | -1.32(-1.95%) |
Mar 16, 2023 | 66.67 | 67.98 | 65.85 | 67.66 | 1,845,358 | +0.63(+0.94%) |
Mar 15, 2023 | 66.61 | 67.19 | 65.25 | 67.03 | 2,923,296 | -0.60(-0.89%) |
Mar 14, 2023 | 68.00 | 68.52 | 66.92 | 67.63 | 1,664,329 | +0.66(+0.99%) |
Mar 13, 2023 | 66.56 | 68.50 | 65.86 | 66.97 | 3,013,160 | +0.32(+0.48%) |
Mar 10, 2023 | 68.05 | 68.12 | 66.40 | 66.65 | 1,952,503 | -1.50(-2.20%) |
Mar 09, 2023 | 70.18 | 70.66 | 68.04 | 68.15 | 1,827,568 | -2.10(-2.99%) |
Mar 08, 2023 | 70.39 | 70.71 | 69.72 | 70.25 | 1,330,688 | +0.00(+0.00%) |
Mar 07, 2023 | 72.36 | 73.05 | 70.04 | 70.25 | 1,876,938 | -2.35(-3.24%) |
Mar 06, 2023 | 73.54 | 73.86 | 72.53 | 72.60 | 1,728,622 | -0.37(-0.51%) |
Mar 03, 2023 | 72.91 | 73.45 | 72.47 | 72.97 | 1,510,534 | +0.51(+0.70%) |
Mar 02, 2023 | 71.40 | 73.05 | 70.72 | 72.46 | 1,659,894 | +0.45(+0.62%) |
Mar 01, 2023 | 71.56 | 72.48 | 71.42 | 72.01 | 1,744,931 | -0.05(-0.07%) |
Feb 28, 2023 | 71.82 | 72.95 | 71.62 | 72.06 | 2,108,918 | +0.23(+0.32%) |
Feb 27, 2023 | 69.26 | 72.32 | 69.26 | 71.83 | 3,324,863 | +3.05(+4.43%) |
Feb 24, 2023 | 75.25 | 75.31 | 68.21 | 68.78 | 7,341,273 | -7.71(-10.08%) |
Feb 23, 2023 | 75.69 | 77.02 | 74.89 | 76.49 | 2,658,742 | +1.05(+1.39%) |
Feb 22, 2023 | 75.15 | 76.80 | 74.82 | 75.44 | 1,636,676 | +0.39(+0.52%) |
Feb 21, 2023 | 75.23 | 75.83 | 74.75 | 75.05 | 1,444,393 | -1.34(-1.75%) |
Feb 17, 2023 | 77.96 | 78.24 | 75.40 | 76.39 | 2,458,473 | -1.82(-2.33%) |
Feb 16, 2023 | 78.06 | 79.22 | 77.66 | 78.21 | 1,263,955 | -0.76(-0.96%) |
Feb 15, 2023 | 77.82 | 79.15 | 77.69 | 78.97 | 1,067,030 | +0.89(+1.14%) |
Feb 14, 2023 | 76.50 | 78.14 | 76.00 | 78.08 | 1,256,491 | +1.08(+1.40%) |
Feb 13, 2023 | 76.48 | 77.88 | 76.16 | 77.00 | 2,337,884 | +0.59(+0.77%) |
Feb 10, 2023 | 79.07 | 79.58 | 75.92 | 76.41 | 3,704,458 | -3.75(-4.68%) |
Feb 09, 2023 | 82.38 | 82.98 | 79.97 | 80.16 | 2,039,730 | -1.23(-1.51%) |
Feb 08, 2023 | 80.52 | 81.56 | 79.59 | 81.39 | 2,351,166 | +0.71(+0.88%) |
Feb 07, 2023 | 79.38 | 80.78 | 78.67 | 80.68 | 1,056,484 | +0.90(+1.13%) |
Feb 06, 2023 | 78.91 | 80.51 | 78.47 | 79.78 | 1,381,386 | -0.02(-0.03%) |
Feb 03, 2023 | 80.14 | 80.89 | 79.66 | 79.80 | 1,314,068 | -1.72(-2.11%) |
Feb 02, 2023 | 82.00 | 83.10 | 81.05 | 81.52 | 1,918,456 | +0.20(+0.25%) |