Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.00 | 69.69 | 68.00 | 69.38 | 1,777,756 | +1.06(+1.54%) |
Apr 27, 2023 | 67.20 | 68.48 | 67.13 | 68.32 | 1,827,964 | +1.41(+2.10%) |
Apr 26, 2023 | 67.14 | 68.05 | 66.54 | 66.91 | 1,671,201 | -0.61(-0.90%) |
Apr 25, 2023 | 67.65 | 68.18 | 67.35 | 67.52 | 1,463,734 | -0.77(-1.13%) |
Apr 24, 2023 | 67.97 | 68.59 | 67.91 | 68.29 | 1,062,317 | +0.33(+0.49%) |
Apr 21, 2023 | 68.52 | 68.56 | 67.21 | 67.96 | 1,592,521 | -0.88(-1.28%) |
Apr 20, 2023 | 69.00 | 69.31 | 68.47 | 68.84 | 1,370,931 | -0.25(-0.37%) |
Apr 19, 2023 | 68.72 | 69.48 | 68.48 | 69.09 | 2,110,411 | +0.67(+0.99%) |
Apr 18, 2023 | 67.97 | 68.56 | 67.65 | 68.42 | 1,475,385 | +0.61(+0.89%) |
Apr 17, 2023 | 66.43 | 68.05 | 65.86 | 67.81 | 2,568,578 | +1.32(+1.98%) |
Apr 14, 2023 | 67.43 | 68.70 | 65.49 | 66.49 | 3,675,354 | -2.73(-3.94%) |
Apr 13, 2023 | 68.51 | 69.37 | 68.14 | 69.22 | 1,797,534 | -0.01(-0.01%) |
Apr 12, 2023 | 69.05 | 69.65 | 68.73 | 69.23 | 1,372,538 | +0.24(+0.35%) |
Apr 11, 2023 | 68.76 | 69.76 | 68.52 | 68.98 | 1,665,717 | +0.44(+0.64%) |
Apr 10, 2023 | 68.21 | 68.81 | 68.07 | 68.55 | 1,477,345 | +0.27(+0.40%) |
Apr 06, 2023 | 67.98 | 68.66 | 67.75 | 68.27 | 1,321,604 | +0.60(+0.88%) |
Apr 05, 2023 | 66.74 | 68.01 | 66.74 | 67.68 | 1,685,223 | +0.19(+0.28%) |
Apr 04, 2023 | 69.31 | 69.48 | 66.67 | 67.49 | 1,714,657 | -1.04(-1.51%) |
Apr 03, 2023 | 68.00 | 69.10 | 68.00 | 68.53 | 1,547,961 | +0.42(+0.62%) |
Mar 31, 2023 | 68.08 | 68.23 | 67.48 | 68.11 | 1,849,158 | +0.77(+1.15%) |
Mar 30, 2023 | 68.18 | 68.23 | 66.86 | 67.33 | 2,234,682 | -0.66(-0.98%) |
Mar 29, 2023 | 68.09 | 68.17 | 66.84 | 68.00 | 2,111,289 | +2.52(+3.85%) |
Mar 28, 2023 | 65.05 | 65.70 | 65.05 | 65.48 | 1,225,181 | +0.21(+0.33%) |
Mar 27, 2023 | 65.94 | 66.20 | 65.12 | 65.26 | 1,622,637 | +0.65(+1.00%) |
Mar 24, 2023 | 63.48 | 64.67 | 63.10 | 64.62 | 2,200,645 | +0.32(+0.50%) |
Mar 23, 2023 | 65.47 | 65.69 | 63.44 | 64.29 | 2,756,375 | -1.34(-2.04%) |
Mar 22, 2023 | 67.91 | 68.21 | 65.59 | 65.63 | 2,294,116 | -2.35(-3.45%) |
Mar 21, 2023 | 67.08 | 68.27 | 66.86 | 67.98 | 3,061,634 | +2.46(+3.76%) |
Mar 20, 2023 | 64.98 | 66.20 | 64.85 | 65.52 | 3,659,087 | +1.29(+2.01%) |
Mar 17, 2023 | 65.73 | 66.35 | 63.95 | 64.23 | 18,729,362 | -2.83(-4.23%) |
Mar 16, 2023 | 63.44 | 67.09 | 62.87 | 67.06 | 4,598,151 | +3.22(+5.04%) |
Mar 15, 2023 | 64.39 | 64.95 | 62.79 | 63.84 | 3,341,235 | -2.83(-4.25%) |
Mar 14, 2023 | 67.34 | 67.42 | 65.96 | 66.68 | 4,418,790 | +1.20(+1.84%) |
Mar 13, 2023 | 67.15 | 67.27 | 64.99 | 65.48 | 4,648,122 | -3.13(-4.56%) |
Mar 10, 2023 | 69.72 | 70.42 | 68.34 | 68.60 | 2,507,278 | -1.84(-2.61%) |
Mar 09, 2023 | 72.25 | 72.25 | 70.01 | 70.44 | 1,813,307 | -1.54(-2.15%) |
Mar 08, 2023 | 73.71 | 73.98 | 71.30 | 71.99 | 2,352,677 | -1.50(-2.03%) |
Mar 07, 2023 | 76.07 | 76.07 | 73.45 | 73.48 | 1,727,854 | -2.48(-3.27%) |
Mar 06, 2023 | 75.83 | 76.62 | 75.67 | 75.96 | 2,007,947 | +0.22(+0.28%) |
Mar 03, 2023 | 75.19 | 75.82 | 74.61 | 75.75 | 1,468,305 | +0.57(+0.76%) |
Mar 02, 2023 | 75.21 | 75.39 | 74.40 | 75.18 | 1,758,223 | -0.18(-0.24%) |
Mar 01, 2023 | 75.51 | 76.32 | 75.07 | 75.36 | 3,232,440 | -0.72(-0.95%) |
Feb 28, 2023 | 75.95 | 76.39 | 75.75 | 76.08 | 3,181,601 | +0.43(+0.57%) |
Feb 27, 2023 | 76.18 | 76.60 | 75.47 | 75.65 | 1,295,955 | -0.13(-0.17%) |
Feb 24, 2023 | 74.79 | 75.88 | 74.42 | 75.78 | 1,251,476 | +0.74(+0.98%) |
Feb 23, 2023 | 75.23 | 75.86 | 74.51 | 75.04 | 1,192,109 | +0.06(+0.08%) |
Feb 22, 2023 | 74.63 | 75.77 | 74.54 | 74.98 | 1,750,416 | -0.22(-0.30%) |
Feb 21, 2023 | 75.90 | 76.18 | 74.78 | 75.21 | 1,585,119 | -1.04(-1.36%) |
Feb 17, 2023 | 75.32 | 76.59 | 75.19 | 76.25 | 4,679,496 | +0.93(+1.24%) |
Feb 16, 2023 | 75.33 | 75.84 | 75.21 | 75.31 | 1,056,049 | -0.30(-0.40%) |
Feb 15, 2023 | 75.19 | 75.69 | 74.90 | 75.61 | 1,071,080 | +0.21(+0.28%) |
Feb 14, 2023 | 76.15 | 76.41 | 75.00 | 75.40 | 1,231,963 | -0.87(-1.15%) |
Feb 13, 2023 | 74.98 | 76.29 | 74.98 | 76.27 | 1,291,641 | +1.23(+1.64%) |
Feb 10, 2023 | 74.13 | 75.12 | 74.13 | 75.04 | 1,302,579 | +0.87(+1.17%) |
Feb 09, 2023 | 74.63 | 75.20 | 74.15 | 74.17 | 1,393,509 | +0.05(+0.07%) |
Feb 08, 2023 | 73.96 | 74.98 | 73.77 | 74.13 | 1,664,827 | +0.01(+0.01%) |
Feb 07, 2023 | 72.76 | 74.34 | 72.63 | 74.12 | 2,143,947 | +0.99(+1.36%) |
Feb 06, 2023 | 72.67 | 73.15 | 72.22 | 73.13 | 2,145,983 | +0.46(+0.63%) |
Feb 03, 2023 | 70.49 | 73.50 | 70.37 | 72.67 | 3,028,437 | +0.33(+0.46%) |
Feb 02, 2023 | 73.61 | 73.61 | 71.46 | 72.34 | 3,148,766 | -1.56(-2.10%) |