Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.05 | 72.02 | 71.02 | 71.65 | 446,903 | +0.64(+0.90%) |
Apr 27, 2023 | 69.96 | 71.14 | 69.88 | 71.00 | 513,313 | +0.43(+0.60%) |
Apr 26, 2023 | 71.21 | 71.25 | 70.38 | 70.58 | 744,982 | -0.51(-0.72%) |
Apr 25, 2023 | 71.99 | 72.17 | 71.08 | 71.09 | 538,515 | -1.35(-1.87%) |
Apr 24, 2023 | 72.87 | 73.06 | 72.13 | 72.45 | 1,185,628 | +0.31(+0.42%) |
Apr 21, 2023 | 71.82 | 72.41 | 71.58 | 72.14 | 1,372,067 | +1.77(+2.51%) |
Apr 20, 2023 | 70.52 | 70.70 | 70.06 | 70.37 | 990,562 | +0.59(+0.85%) |
Apr 19, 2023 | 69.15 | 69.88 | 69.12 | 69.78 | 927,530 | -0.51(-0.73%) |
Apr 18, 2023 | 71.04 | 71.19 | 69.92 | 70.29 | 1,681,205 | +0.38(+0.54%) |
Apr 17, 2023 | 70.31 | 70.31 | 69.48 | 69.92 | 899,834 | -1.11(-1.56%) |
Apr 14, 2023 | 71.85 | 71.97 | 70.80 | 71.02 | 773,091 | -0.17(-0.24%) |
Apr 13, 2023 | 70.77 | 71.31 | 70.66 | 71.19 | 1,163,009 | +1.47(+2.11%) |
Apr 12, 2023 | 69.96 | 70.41 | 69.69 | 69.72 | 1,394,039 | +0.84(+1.22%) |
Apr 11, 2023 | 69.03 | 69.41 | 68.71 | 68.88 | 1,164,139 | +0.51(+0.75%) |
Apr 10, 2023 | 69.15 | 69.15 | 67.54 | 68.37 | 1,335,776 | -1.26(-1.80%) |
Apr 06, 2023 | 69.84 | 70.35 | 69.49 | 69.62 | 1,460,884 | +1.15(+1.67%) |
Apr 05, 2023 | 68.39 | 69.01 | 68.37 | 68.47 | 1,138,934 | -0.48(-0.70%) |
Apr 04, 2023 | 69.07 | 69.58 | 68.71 | 68.96 | 1,490,919 | +0.35(+0.50%) |
Apr 03, 2023 | 69.64 | 69.65 | 68.50 | 68.61 | 2,220,413 | -1.12(-1.60%) |
Mar 31, 2023 | 69.98 | 70.48 | 69.44 | 69.73 | 2,290,179 | -0.26(-0.37%) |
Mar 30, 2023 | 70.30 | 70.72 | 69.33 | 69.99 | 4,052,522 | +3.18(+4.76%) |
Mar 29, 2023 | 67.24 | 67.28 | 66.36 | 66.80 | 1,838,462 | -0.06(-0.09%) |
Mar 28, 2023 | 67.62 | 67.71 | 66.60 | 66.86 | 1,352,155 | -0.66(-0.98%) |
Mar 27, 2023 | 67.40 | 67.72 | 67.12 | 67.53 | 1,221,240 | +0.81(+1.22%) |
Mar 24, 2023 | 65.92 | 66.76 | 65.48 | 66.71 | 2,007,344 | +0.58(+0.88%) |
Mar 23, 2023 | 67.59 | 67.65 | 65.64 | 66.13 | 2,347,622 | +0.23(+0.35%) |
Mar 22, 2023 | 66.70 | 67.28 | 65.83 | 65.90 | 1,695,925 | -0.78(-1.17%) |
Mar 21, 2023 | 66.27 | 66.73 | 66.10 | 66.68 | 1,665,784 | +1.51(+2.32%) |
Mar 20, 2023 | 65.79 | 65.86 | 64.82 | 65.17 | 2,042,255 | +0.52(+0.81%) |
Mar 17, 2023 | 65.16 | 65.30 | 64.55 | 64.65 | 1,073,603 | -1.36(-2.07%) |
Mar 16, 2023 | 64.24 | 66.10 | 64.21 | 66.01 | 1,268,125 | +1.57(+2.44%) |
Mar 15, 2023 | 64.14 | 64.78 | 63.93 | 64.44 | 1,430,215 | -0.51(-0.79%) |
Mar 14, 2023 | 64.90 | 65.04 | 64.40 | 64.95 | 1,238,162 | +0.89(+1.39%) |
Mar 13, 2023 | 63.29 | 64.68 | 63.23 | 64.07 | 1,162,853 | +0.35(+0.54%) |
Mar 10, 2023 | 64.71 | 64.75 | 63.05 | 63.72 | 926,871 | -1.08(-1.66%) |
Mar 09, 2023 | 65.62 | 65.97 | 64.50 | 64.80 | 582,834 | -0.69(-1.06%) |
Mar 08, 2023 | 64.92 | 66.00 | 64.67 | 65.49 | 1,167,458 | +0.33(+0.50%) |
Mar 07, 2023 | 67.41 | 67.47 | 65.07 | 65.16 | 1,025,531 | -2.64(-3.89%) |
Mar 06, 2023 | 67.65 | 68.03 | 67.38 | 67.80 | 850,307 | +0.24(+0.35%) |
Mar 03, 2023 | 67.58 | 67.78 | 67.10 | 67.56 | 1,399,268 | +0.43(+0.65%) |
Mar 02, 2023 | 66.66 | 67.42 | 66.39 | 67.13 | 838,511 | -0.05(-0.07%) |
Mar 01, 2023 | 67.53 | 67.61 | 66.59 | 67.18 | 1,324,292 | -0.28(-0.41%) |
Feb 28, 2023 | 70.74 | 70.93 | 66.90 | 67.46 | 2,572,961 | -2.42(-3.47%) |
Feb 27, 2023 | 70.64 | 70.74 | 69.62 | 69.88 | 1,027,539 | -0.31(-0.44%) |
Feb 24, 2023 | 70.29 | 70.44 | 69.59 | 70.18 | 739,792 | -1.19(-1.66%) |
Feb 23, 2023 | 71.72 | 71.81 | 70.91 | 71.37 | 629,588 | +0.11(+0.15%) |
Feb 22, 2023 | 72.13 | 72.20 | 71.17 | 71.26 | 717,212 | -0.74(-1.03%) |
Feb 21, 2023 | 72.59 | 72.72 | 71.92 | 72.00 | 659,083 | -0.74(-1.02%) |
Feb 17, 2023 | 71.78 | 72.83 | 71.58 | 72.74 | 605,909 | -0.50(-0.69%) |
Feb 16, 2023 | 73.87 | 74.11 | 73.24 | 73.25 | 554,691 | -1.30(-1.75%) |
Feb 15, 2023 | 74.22 | 74.74 | 74.06 | 74.55 | 679,222 | +0.32(+0.43%) |
Feb 14, 2023 | 74.22 | 75.21 | 73.95 | 74.24 | 798,484 | +0.15(+0.20%) |
Feb 13, 2023 | 73.67 | 74.23 | 73.54 | 74.09 | 644,871 | +0.62(+0.85%) |
Feb 10, 2023 | 73.15 | 73.71 | 72.94 | 73.47 | 538,521 | +0.08(+0.11%) |
Feb 09, 2023 | 75.41 | 75.72 | 73.29 | 73.39 | 952,153 | -1.52(-2.03%) |
Feb 08, 2023 | 75.22 | 75.37 | 74.75 | 74.91 | 526,374 | -0.10(-0.13%) |
Feb 07, 2023 | 74.03 | 75.25 | 73.86 | 75.01 | 725,978 | +0.62(+0.84%) |
Feb 06, 2023 | 74.63 | 75.24 | 74.11 | 74.39 | 960,663 | -0.99(-1.31%) |
Feb 03, 2023 | 74.43 | 75.55 | 74.43 | 75.37 | 787,042 | -0.97(-1.27%) |
Feb 02, 2023 | 76.72 | 77.00 | 75.88 | 76.34 | 951,794 | +0.80(+1.06%) |