Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.57 | 64.46 | 63.22 | 63.73 | 777,578 | +0.22(+0.34%) |
Apr 27, 2023 | 61.87 | 63.73 | 61.87 | 63.51 | 695,661 | +1.62(+2.61%) |
Apr 26, 2023 | 62.09 | 62.59 | 61.77 | 61.90 | 541,360 | -0.50(-0.81%) |
Apr 25, 2023 | 62.02 | 62.83 | 61.95 | 62.40 | 617,593 | +0.13(+0.21%) |
Apr 24, 2023 | 62.75 | 62.80 | 61.85 | 62.27 | 372,412 | -0.38(-0.61%) |
Apr 21, 2023 | 62.93 | 63.15 | 62.22 | 62.66 | 266,632 | -0.11(-0.18%) |
Apr 20, 2023 | 62.73 | 63.13 | 62.41 | 62.77 | 466,204 | +0.00(+0.00%) |
Apr 19, 2023 | 62.52 | 62.94 | 62.15 | 62.77 | 367,023 | -0.09(-0.15%) |
Apr 18, 2023 | 62.85 | 63.23 | 62.33 | 62.86 | 566,204 | -0.15(-0.24%) |
Apr 17, 2023 | 61.83 | 63.21 | 61.73 | 63.01 | 699,796 | +1.28(+2.07%) |
Apr 14, 2023 | 62.21 | 62.71 | 61.24 | 61.73 | 866,448 | -0.24(-0.39%) |
Apr 13, 2023 | 61.66 | 62.04 | 60.84 | 61.97 | 895,861 | +0.27(+0.44%) |
Apr 12, 2023 | 63.15 | 63.15 | 61.59 | 61.70 | 697,155 | -0.96(-1.53%) |
Apr 11, 2023 | 62.93 | 63.21 | 62.21 | 62.66 | 722,472 | -0.39(-0.62%) |
Apr 10, 2023 | 62.30 | 63.09 | 61.74 | 63.06 | 599,181 | +0.66(+1.06%) |
Apr 06, 2023 | 63.18 | 63.22 | 61.90 | 62.39 | 519,160 | -0.21(-0.34%) |
Apr 05, 2023 | 62.87 | 63.22 | 62.45 | 62.61 | 485,279 | -0.58(-0.92%) |
Apr 04, 2023 | 63.37 | 63.55 | 62.78 | 63.19 | 1,106,383 | -0.19(-0.29%) |
Apr 03, 2023 | 64.05 | 64.49 | 63.09 | 63.37 | 892,469 | -0.70(-1.09%) |
Mar 31, 2023 | 63.30 | 64.12 | 63.23 | 64.07 | 1,668,648 | +1.03(+1.63%) |
Mar 30, 2023 | 63.34 | 63.72 | 62.79 | 63.05 | 864,067 | +0.19(+0.30%) |
Mar 29, 2023 | 62.85 | 63.09 | 62.38 | 62.86 | 641,011 | +0.31(+0.49%) |
Mar 28, 2023 | 62.05 | 62.86 | 61.79 | 62.55 | 551,533 | +0.20(+0.33%) |
Mar 27, 2023 | 62.79 | 62.79 | 61.96 | 62.35 | 774,025 | -0.08(-0.13%) |
Mar 24, 2023 | 60.41 | 62.45 | 60.16 | 62.43 | 724,956 | +2.00(+3.31%) |
Mar 23, 2023 | 60.67 | 61.45 | 60.30 | 60.43 | 700,183 | -0.01(-0.02%) |
Mar 22, 2023 | 62.39 | 62.53 | 60.43 | 60.44 | 823,164 | -2.16(-3.45%) |
Mar 21, 2023 | 63.65 | 64.04 | 62.12 | 62.60 | 933,372 | -1.46(-2.28%) |
Mar 20, 2023 | 64.14 | 64.52 | 63.69 | 64.06 | 588,294 | +0.45(+0.70%) |
Mar 17, 2023 | 63.54 | 63.92 | 62.38 | 63.61 | 1,833,198 | +0.11(+0.18%) |
Mar 16, 2023 | 63.33 | 64.51 | 63.00 | 63.50 | 844,572 | -0.40(-0.63%) |
Mar 15, 2023 | 63.27 | 64.35 | 62.95 | 63.90 | 983,894 | +0.09(+0.15%) |
Mar 14, 2023 | 64.81 | 65.04 | 63.42 | 63.81 | 1,131,598 | +0.14(+0.22%) |
Mar 13, 2023 | 61.83 | 63.92 | 61.66 | 63.67 | 1,095,482 | +1.53(+2.46%) |
Mar 10, 2023 | 64.52 | 64.86 | 61.82 | 62.14 | 859,371 | -2.44(-3.78%) |
Mar 09, 2023 | 64.77 | 65.28 | 64.36 | 64.58 | 792,450 | -0.38(-0.59%) |
Mar 08, 2023 | 65.37 | 65.65 | 64.79 | 64.96 | 463,294 | -0.26(-0.40%) |
Mar 07, 2023 | 65.55 | 65.67 | 64.89 | 65.22 | 712,735 | -0.39(-0.60%) |
Mar 06, 2023 | 65.79 | 66.18 | 65.51 | 65.62 | 712,596 | -0.10(-0.16%) |
Mar 03, 2023 | 66.08 | 66.08 | 65.49 | 65.72 | 948,206 | +0.12(+0.18%) |
Mar 02, 2023 | 65.20 | 65.69 | 64.83 | 65.60 | 677,555 | +0.40(+0.61%) |
Mar 01, 2023 | 65.56 | 65.69 | 64.38 | 65.20 | 1,066,318 | -0.67(-1.02%) |
Feb 28, 2023 | 66.34 | 67.04 | 65.87 | 65.87 | 1,601,043 | -0.54(-0.81%) |
Feb 27, 2023 | 67.24 | 67.33 | 65.94 | 66.41 | 670,560 | -0.22(-0.34%) |
Feb 24, 2023 | 67.45 | 67.71 | 66.34 | 66.63 | 567,147 | -1.33(-1.95%) |
Feb 23, 2023 | 68.02 | 68.39 | 67.67 | 67.96 | 571,260 | +0.21(+0.32%) |
Feb 22, 2023 | 68.41 | 68.89 | 67.45 | 67.74 | 764,311 | -0.50(-0.73%) |
Feb 21, 2023 | 69.17 | 69.52 | 68.00 | 68.24 | 861,099 | -1.13(-1.63%) |
Feb 17, 2023 | 69.46 | 69.57 | 68.58 | 69.37 | 967,712 | +0.20(+0.29%) |
Feb 16, 2023 | 67.81 | 69.64 | 67.58 | 69.17 | 733,642 | +0.65(+0.95%) |
Feb 15, 2023 | 67.71 | 68.63 | 66.97 | 68.52 | 859,722 | +1.95(+2.93%) |
Feb 14, 2023 | 67.58 | 67.59 | 66.47 | 66.57 | 1,003,483 | -1.07(-1.58%) |
Feb 13, 2023 | 67.51 | 67.86 | 67.30 | 67.64 | 920,096 | +0.23(+0.34%) |
Feb 10, 2023 | 66.48 | 67.73 | 66.38 | 67.41 | 828,773 | +0.82(+1.23%) |
Feb 09, 2023 | 68.17 | 68.37 | 66.49 | 66.59 | 1,019,013 | -1.39(-2.05%) |
Feb 08, 2023 | 68.35 | 68.60 | 67.77 | 67.98 | 1,133,584 | -0.38(-0.56%) |
Feb 07, 2023 | 68.33 | 68.78 | 67.84 | 68.36 | 992,163 | -0.46(-0.67%) |
Feb 06, 2023 | 68.49 | 68.94 | 67.84 | 68.83 | 1,252,148 | +0.13(+0.19%) |
Feb 03, 2023 | 69.10 | 69.10 | 67.53 | 68.70 | 19,706,998 | -0.59(-0.86%) |
Feb 02, 2023 | 68.99 | 70.22 | 68.69 | 69.29 | 1,753,014 | +0.31(+0.44%) |