Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.84 | 65.75 | 64.49 | 65.01 | 762,299 | +0.22(+0.34%) |
Apr 27, 2023 | 63.11 | 65.01 | 63.11 | 64.79 | 681,991 | +1.65(+2.61%) |
Apr 26, 2023 | 63.33 | 63.84 | 63.01 | 63.14 | 530,722 | -0.51(-0.81%) |
Apr 25, 2023 | 63.26 | 64.09 | 63.19 | 63.65 | 605,457 | +0.13(+0.21%) |
Apr 24, 2023 | 64.01 | 64.05 | 63.09 | 63.52 | 365,094 | -0.39(-0.61%) |
Apr 21, 2023 | 64.19 | 64.42 | 63.46 | 63.91 | 261,392 | -0.11(-0.18%) |
Apr 20, 2023 | 63.99 | 64.40 | 63.66 | 64.03 | 457,043 | +0.00(+0.00%) |
Apr 19, 2023 | 63.77 | 64.20 | 63.40 | 64.03 | 359,811 | -0.10(-0.15%) |
Apr 18, 2023 | 64.11 | 64.50 | 63.58 | 64.12 | 555,078 | -0.15(-0.24%) |
Apr 17, 2023 | 63.07 | 64.47 | 62.97 | 64.27 | 686,045 | +1.31(+2.07%) |
Apr 14, 2023 | 63.45 | 63.97 | 62.47 | 62.97 | 849,422 | -0.25(-0.39%) |
Apr 13, 2023 | 62.89 | 63.28 | 62.06 | 63.22 | 878,257 | +0.28(+0.44%) |
Apr 12, 2023 | 64.42 | 64.42 | 62.83 | 62.94 | 683,456 | -0.98(-1.54%) |
Apr 11, 2023 | 64.19 | 64.47 | 63.45 | 63.92 | 708,275 | -0.40(-0.62%) |
Apr 10, 2023 | 63.55 | 64.36 | 62.98 | 64.32 | 587,407 | +0.68(+1.06%) |
Apr 06, 2023 | 64.44 | 64.49 | 63.14 | 63.64 | 508,959 | -0.22(-0.34%) |
Apr 05, 2023 | 64.13 | 64.48 | 63.70 | 63.86 | 475,743 | -0.59(-0.92%) |
Apr 04, 2023 | 64.64 | 64.82 | 64.03 | 64.45 | 1,084,642 | -0.19(-0.29%) |
Apr 03, 2023 | 65.33 | 65.78 | 64.36 | 64.64 | 874,933 | -0.71(-1.09%) |
Mar 31, 2023 | 64.57 | 65.41 | 64.50 | 65.36 | 1,635,859 | +1.05(+1.63%) |
Mar 30, 2023 | 64.61 | 65.00 | 64.04 | 64.31 | 847,087 | +0.19(+0.30%) |
Mar 29, 2023 | 64.11 | 64.36 | 63.63 | 64.12 | 628,415 | +0.31(+0.49%) |
Mar 28, 2023 | 63.29 | 64.12 | 63.03 | 63.81 | 540,695 | +0.21(+0.33%) |
Mar 27, 2023 | 64.04 | 64.04 | 63.20 | 63.60 | 758,815 | -0.09(-0.13%) |
Mar 24, 2023 | 61.62 | 63.70 | 61.36 | 63.68 | 710,711 | +2.04(+3.31%) |
Mar 23, 2023 | 61.89 | 62.68 | 61.51 | 61.64 | 686,424 | -0.01(-0.02%) |
Mar 22, 2023 | 63.64 | 63.78 | 61.64 | 61.65 | 806,989 | -2.20(-3.45%) |
Mar 21, 2023 | 64.93 | 65.32 | 63.36 | 63.85 | 915,031 | -1.49(-2.28%) |
Mar 20, 2023 | 65.43 | 65.81 | 64.97 | 65.35 | 576,734 | +0.46(+0.70%) |
Mar 17, 2023 | 64.81 | 65.20 | 63.63 | 64.89 | 1,797,175 | +0.11(+0.18%) |
Mar 16, 2023 | 64.60 | 65.80 | 64.26 | 64.78 | 827,976 | -0.41(-0.63%) |
Mar 15, 2023 | 64.54 | 65.64 | 64.22 | 65.18 | 964,560 | +0.09(+0.15%) |
Mar 14, 2023 | 66.11 | 66.34 | 64.69 | 65.09 | 1,109,361 | +0.14(+0.22%) |
Mar 13, 2023 | 63.07 | 65.20 | 62.90 | 64.95 | 1,073,955 | +1.56(+2.46%) |
Mar 10, 2023 | 65.81 | 66.16 | 63.06 | 63.39 | 842,484 | -2.49(-3.78%) |
Mar 09, 2023 | 66.07 | 66.59 | 65.65 | 65.88 | 776,878 | -0.39(-0.59%) |
Mar 08, 2023 | 66.68 | 66.97 | 66.09 | 66.27 | 454,190 | -0.27(-0.40%) |
Mar 07, 2023 | 66.86 | 66.99 | 66.19 | 66.53 | 698,729 | -0.40(-0.60%) |
Mar 06, 2023 | 67.11 | 67.51 | 66.82 | 66.93 | 698,594 | -0.10(-0.16%) |
Mar 03, 2023 | 67.41 | 67.41 | 66.81 | 67.03 | 929,573 | +0.12(+0.18%) |
Mar 02, 2023 | 66.50 | 67.01 | 66.13 | 66.91 | 664,241 | +0.41(+0.61%) |
Mar 01, 2023 | 66.87 | 67.01 | 65.67 | 66.50 | 1,045,364 | -0.68(-1.02%) |
Feb 28, 2023 | 67.67 | 68.38 | 67.19 | 67.19 | 1,569,582 | -0.55(-0.81%) |
Feb 27, 2023 | 68.59 | 68.68 | 67.26 | 67.74 | 657,383 | -0.23(-0.34%) |
Feb 24, 2023 | 68.81 | 69.06 | 67.67 | 67.97 | 556,003 | -1.35(-1.95%) |
Feb 23, 2023 | 69.38 | 69.76 | 69.02 | 69.32 | 560,034 | +0.22(+0.31%) |
Feb 22, 2023 | 69.78 | 70.27 | 68.80 | 69.10 | 749,291 | -0.51(-0.73%) |
Feb 21, 2023 | 70.56 | 70.92 | 69.36 | 69.61 | 844,178 | -1.15(-1.63%) |
Feb 17, 2023 | 70.85 | 70.96 | 69.95 | 70.77 | 948,696 | +0.21(+0.30%) |
Feb 16, 2023 | 69.17 | 71.04 | 68.94 | 70.56 | 719,226 | +0.66(+0.95%) |
Feb 15, 2023 | 69.07 | 70.01 | 68.32 | 69.89 | 842,828 | +1.99(+2.93%) |
Feb 14, 2023 | 68.93 | 68.95 | 67.80 | 67.91 | 983,764 | -1.09(-1.58%) |
Feb 13, 2023 | 68.86 | 69.22 | 68.65 | 69.00 | 902,015 | +0.24(+0.34%) |
Feb 10, 2023 | 67.81 | 69.09 | 67.71 | 68.76 | 812,487 | +0.83(+1.23%) |
Feb 09, 2023 | 69.54 | 69.74 | 67.82 | 67.93 | 998,989 | -1.42(-2.05%) |
Feb 08, 2023 | 69.72 | 69.97 | 69.12 | 69.35 | 1,111,308 | -0.39(-0.56%) |
Feb 07, 2023 | 69.70 | 70.16 | 69.20 | 69.73 | 972,666 | -0.47(-0.67%) |
Feb 06, 2023 | 69.87 | 70.32 | 69.19 | 70.21 | 1,227,543 | +0.13(+0.19%) |
Feb 03, 2023 | 70.48 | 70.48 | 68.88 | 70.07 | 19,319,746 | -0.61(-0.86%) |
Feb 02, 2023 | 70.37 | 71.63 | 70.07 | 70.68 | 1,718,566 | +0.31(+0.44%) |