Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.72 | 71.21 | 69.61 | 70.75 | 531,469 | +0.76(+1.08%) |
Apr 27, 2023 | 69.70 | 70.00 | 67.13 | 69.99 | 424,802 | +0.78(+1.12%) |
Apr 26, 2023 | 69.27 | 70.36 | 68.88 | 69.21 | 545,129 | -0.54(-0.78%) |
Apr 25, 2023 | 67.94 | 70.33 | 67.65 | 69.76 | 599,818 | +1.55(+2.27%) |
Apr 24, 2023 | 67.48 | 68.81 | 67.48 | 68.21 | 198,007 | +0.53(+0.79%) |
Apr 21, 2023 | 68.97 | 69.16 | 67.36 | 67.68 | 364,385 | -1.01(-1.48%) |
Apr 20, 2023 | 67.57 | 68.78 | 66.97 | 68.69 | 265,207 | +1.07(+1.59%) |
Apr 19, 2023 | 67.24 | 67.98 | 66.76 | 67.62 | 321,919 | +0.47(+0.70%) |
Apr 18, 2023 | 67.96 | 68.19 | 66.15 | 67.15 | 393,647 | -0.68(-1.00%) |
Apr 17, 2023 | 67.48 | 67.85 | 67.02 | 67.83 | 327,107 | +0.25(+0.36%) |
Apr 14, 2023 | 68.15 | 69.06 | 67.04 | 67.58 | 371,375 | -0.77(-1.12%) |
Apr 13, 2023 | 68.58 | 68.67 | 67.29 | 68.35 | 330,390 | +0.11(+0.16%) |
Apr 12, 2023 | 68.62 | 68.62 | 67.69 | 68.24 | 331,471 | +0.30(+0.43%) |
Apr 11, 2023 | 66.95 | 68.50 | 66.81 | 67.94 | 590,246 | +1.57(+2.36%) |
Apr 10, 2023 | 64.99 | 66.70 | 64.88 | 66.38 | 785,495 | +1.39(+2.14%) |
Apr 06, 2023 | 66.29 | 66.59 | 64.94 | 64.99 | 491,302 | -1.21(-1.83%) |
Apr 05, 2023 | 67.87 | 67.96 | 65.36 | 66.20 | 647,353 | -2.31(-3.38%) |
Apr 04, 2023 | 73.01 | 73.60 | 67.89 | 68.52 | 663,908 | -4.56(-6.24%) |
Apr 03, 2023 | 72.23 | 73.29 | 70.91 | 73.07 | 514,790 | +0.72(+0.99%) |
Mar 31, 2023 | 71.72 | 72.72 | 71.54 | 72.36 | 438,694 | +1.14(+1.60%) |
Mar 30, 2023 | 72.05 | 73.01 | 71.17 | 71.21 | 436,770 | -0.30(-0.41%) |
Mar 29, 2023 | 72.06 | 72.10 | 71.09 | 71.51 | 299,230 | +0.11(+0.15%) |
Mar 28, 2023 | 71.26 | 71.90 | 70.90 | 71.40 | 302,200 | -0.01(-0.01%) |
Mar 27, 2023 | 71.74 | 72.06 | 71.02 | 71.41 | 260,891 | +0.61(+0.86%) |
Mar 24, 2023 | 70.03 | 71.27 | 69.17 | 70.80 | 556,542 | -0.14(-0.19%) |
Mar 23, 2023 | 71.52 | 72.27 | 70.17 | 70.94 | 296,614 | -0.34(-0.48%) |
Mar 22, 2023 | 72.07 | 73.15 | 71.24 | 71.28 | 375,627 | -1.07(-1.48%) |
Mar 21, 2023 | 71.81 | 72.87 | 71.68 | 72.36 | 428,913 | +1.76(+2.50%) |
Mar 20, 2023 | 69.84 | 71.28 | 69.44 | 70.59 | 409,203 | +1.19(+1.72%) |
Mar 17, 2023 | 71.30 | 71.56 | 69.02 | 69.40 | 3,482,205 | -2.46(-3.43%) |
Mar 16, 2023 | 68.82 | 72.44 | 67.89 | 71.86 | 614,798 | +2.20(+3.15%) |
Mar 15, 2023 | 69.73 | 71.12 | 68.69 | 69.67 | 702,578 | -1.96(-2.74%) |
Mar 14, 2023 | 72.17 | 72.75 | 70.50 | 71.63 | 734,569 | +1.39(+1.98%) |
Mar 13, 2023 | 69.28 | 71.27 | 68.88 | 70.24 | 703,120 | -0.02(-0.03%) |
Mar 10, 2023 | 72.56 | 72.56 | 69.80 | 70.26 | 410,087 | -2.64(-3.62%) |
Mar 09, 2023 | 73.28 | 74.12 | 72.73 | 72.89 | 427,580 | -0.21(-0.28%) |
Mar 08, 2023 | 72.25 | 73.30 | 71.85 | 73.10 | 673,175 | +0.98(+1.36%) |
Mar 07, 2023 | 72.51 | 73.16 | 72.07 | 72.12 | 360,737 | -0.32(-0.45%) |
Mar 06, 2023 | 73.81 | 73.93 | 71.61 | 72.44 | 552,996 | -1.45(-1.96%) |
Mar 03, 2023 | 74.09 | 74.28 | 73.35 | 73.89 | 330,310 | +0.35(+0.48%) |
Mar 02, 2023 | 72.00 | 73.55 | 71.72 | 73.54 | 240,342 | +0.94(+1.30%) |
Mar 01, 2023 | 72.30 | 73.44 | 72.02 | 72.60 | 342,598 | +0.07(+0.09%) |
Feb 28, 2023 | 72.62 | 73.37 | 72.50 | 72.53 | 398,255 | -0.23(-0.31%) |
Feb 27, 2023 | 71.93 | 73.34 | 71.93 | 72.76 | 265,209 | +1.26(+1.76%) |
Feb 24, 2023 | 71.00 | 71.57 | 70.30 | 71.50 | 322,212 | -0.30(-0.42%) |
Feb 23, 2023 | 71.85 | 72.41 | 70.84 | 71.80 | 264,144 | +0.47(+0.66%) |
Feb 22, 2023 | 70.43 | 71.85 | 70.43 | 71.33 | 357,854 | +1.20(+1.71%) |
Feb 21, 2023 | 73.21 | 73.29 | 70.04 | 70.14 | 273,387 | -2.94(-4.03%) |
Feb 17, 2023 | 72.29 | 73.08 | 71.31 | 73.08 | 318,670 | +1.08(+1.50%) |
Feb 16, 2023 | 71.36 | 72.51 | 70.63 | 72.00 | 358,711 | -0.03(-0.04%) |
Feb 15, 2023 | 71.29 | 72.28 | 70.52 | 72.03 | 306,965 | +0.37(+0.52%) |
Feb 14, 2023 | 70.90 | 71.94 | 70.65 | 71.66 | 385,649 | +0.13(+0.18%) |
Feb 13, 2023 | 71.02 | 71.58 | 70.21 | 71.53 | 479,845 | +0.59(+0.83%) |
Feb 10, 2023 | 70.88 | 71.25 | 69.38 | 70.94 | 456,601 | -0.53(-0.74%) |
Feb 09, 2023 | 73.30 | 73.34 | 70.32 | 71.47 | 464,663 | -1.05(-1.45%) |
Feb 08, 2023 | 73.04 | 73.72 | 71.48 | 72.52 | 528,228 | -1.73(-2.32%) |
Feb 07, 2023 | 68.91 | 74.52 | 68.88 | 74.25 | 768,450 | +6.40(+9.44%) |
Feb 06, 2023 | 68.58 | 68.83 | 67.12 | 67.84 | 357,525 | -0.98(-1.42%) |
Feb 03, 2023 | 68.03 | 69.46 | 68.03 | 68.82 | 340,629 | +0.26(+0.39%) |
Feb 02, 2023 | 67.43 | 70.02 | 67.38 | 68.56 | 385,878 | +1.34(+2.00%) |