Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.85 | 71.43 | 70.83 | 71.42 | 17,459,040 | -0.03(-0.04%) |
Apr 27, 2023 | 70.93 | 71.46 | 70.78 | 71.45 | 14,952,937 | +0.88(+1.25%) |
Apr 26, 2023 | 71.05 | 71.05 | 70.48 | 70.56 | 17,449,998 | -0.05(-0.07%) |
Apr 25, 2023 | 71.28 | 71.32 | 70.60 | 70.61 | 12,970,145 | -1.00(-1.40%) |
Apr 24, 2023 | 71.43 | 71.64 | 71.41 | 71.61 | 13,261,072 | +0.18(+0.26%) |
Apr 21, 2023 | 71.16 | 71.47 | 70.85 | 71.43 | 14,486,269 | +0.36(+0.51%) |
Apr 20, 2023 | 70.90 | 71.24 | 70.88 | 71.07 | 12,863,319 | +0.00(+0.00%) |
Apr 19, 2023 | 70.93 | 71.15 | 70.91 | 71.07 | 9,113,345 | -0.22(-0.31%) |
Apr 18, 2023 | 71.26 | 71.35 | 71.10 | 71.29 | 14,177,455 | +0.39(+0.55%) |
Apr 17, 2023 | 70.84 | 70.93 | 70.56 | 70.90 | 17,857,902 | -0.13(-0.18%) |
Apr 14, 2023 | 71.29 | 71.49 | 70.76 | 71.03 | 14,650,369 | -0.29(-0.41%) |
Apr 13, 2023 | 71.00 | 71.38 | 70.93 | 71.32 | 12,610,157 | +0.90(+1.28%) |
Apr 12, 2023 | 70.60 | 70.76 | 70.21 | 70.42 | 13,919,634 | +0.45(+0.64%) |
Apr 11, 2023 | 69.89 | 70.09 | 69.84 | 69.97 | 11,611,392 | +0.23(+0.33%) |
Apr 10, 2023 | 69.35 | 69.75 | 69.24 | 69.74 | 13,250,319 | -0.05(-0.07%) |
Apr 06, 2023 | 69.47 | 69.97 | 69.38 | 69.79 | 14,081,078 | +0.33(+0.47%) |
Apr 05, 2023 | 69.57 | 69.76 | 69.23 | 69.46 | 16,816,980 | -0.49(-0.69%) |
Apr 04, 2023 | 69.94 | 70.16 | 69.73 | 69.94 | 15,838,363 | +0.01(+0.01%) |
Apr 03, 2023 | 69.55 | 69.95 | 69.45 | 69.93 | 21,397,104 | +0.55(+0.80%) |
Mar 31, 2023 | 69.22 | 69.54 | 69.22 | 69.38 | 29,412,390 | +0.35(+0.51%) |
Mar 30, 2023 | 69.02 | 69.13 | 68.86 | 69.03 | 22,282,500 | +0.80(+1.17%) |
Mar 29, 2023 | 68.08 | 68.29 | 67.95 | 68.24 | 30,017,142 | +0.81(+1.21%) |
Mar 28, 2023 | 67.35 | 67.57 | 67.25 | 67.42 | 20,951,184 | +0.03(+0.04%) |
Mar 27, 2023 | 67.17 | 67.45 | 67.02 | 67.39 | 23,986,782 | +0.63(+0.94%) |
Mar 24, 2023 | 66.49 | 66.80 | 66.10 | 66.76 | 28,738,580 | -0.20(-0.30%) |
Mar 23, 2023 | 67.55 | 67.95 | 66.66 | 66.97 | 23,875,298 | +0.01(+0.01%) |
Mar 22, 2023 | 67.30 | 68.12 | 66.92 | 66.96 | 16,779,782 | -0.23(-0.35%) |
Mar 21, 2023 | 67.16 | 67.26 | 66.80 | 67.19 | 17,287,096 | +1.00(+1.51%) |
Mar 20, 2023 | 65.90 | 66.41 | 65.78 | 66.19 | 24,875,204 | +1.02(+1.56%) |
Mar 17, 2023 | 65.36 | 65.51 | 64.91 | 65.17 | 24,671,954 | -0.79(-1.19%) |
Mar 16, 2023 | 64.62 | 65.96 | 64.56 | 65.96 | 34,452,668 | +1.01(+1.55%) |
Mar 15, 2023 | 64.54 | 65.04 | 64.09 | 64.95 | 39,194,648 | -2.08(-3.10%) |
Mar 14, 2023 | 66.83 | 67.03 | 66.51 | 67.02 | 18,610,616 | +0.88(+1.33%) |
Mar 13, 2023 | 65.90 | 66.68 | 65.78 | 66.14 | 27,837,772 | -0.46(-0.68%) |
Mar 10, 2023 | 67.33 | 67.49 | 66.53 | 66.60 | 32,681,306 | -0.72(-1.07%) |
Mar 09, 2023 | 67.94 | 68.16 | 67.19 | 67.31 | 27,228,044 | -0.49(-0.73%) |
Mar 08, 2023 | 67.65 | 68.01 | 67.49 | 67.81 | 21,664,142 | +0.37(+0.55%) |
Mar 07, 2023 | 68.49 | 68.54 | 67.36 | 67.44 | 27,131,310 | -1.14(-1.67%) |
Mar 06, 2023 | 68.60 | 68.88 | 68.51 | 68.59 | 22,976,850 | -0.17(-0.25%) |
Mar 03, 2023 | 68.15 | 68.80 | 67.96 | 68.76 | 24,392,986 | +0.99(+1.46%) |
Mar 02, 2023 | 67.16 | 67.83 | 67.14 | 67.77 | 21,173,406 | +0.14(+0.20%) |
Mar 01, 2023 | 67.81 | 67.96 | 67.38 | 67.63 | 21,606,594 | +0.36(+0.53%) |
Feb 28, 2023 | 67.58 | 67.73 | 67.25 | 67.28 | 29,283,882 | -0.49(-0.73%) |
Feb 27, 2023 | 67.75 | 67.95 | 67.56 | 67.77 | 20,344,798 | +0.80(+1.19%) |
Feb 24, 2023 | 66.96 | 67.19 | 66.70 | 66.97 | 25,894,722 | -1.14(-1.67%) |
Feb 23, 2023 | 68.05 | 68.18 | 67.49 | 68.11 | 26,578,636 | +0.35(+0.52%) |
Feb 22, 2023 | 68.02 | 68.14 | 67.62 | 67.76 | 13,392,296 | -0.38(-0.56%) |
Feb 21, 2023 | 68.41 | 68.65 | 68.09 | 68.14 | 14,864,277 | -0.76(-1.10%) |
Feb 17, 2023 | 68.40 | 68.97 | 68.28 | 68.90 | 14,378,270 | +0.17(+0.25%) |
Feb 16, 2023 | 68.46 | 69.14 | 68.38 | 68.72 | 13,556,505 | -0.34(-0.49%) |
Feb 15, 2023 | 68.52 | 69.07 | 68.46 | 69.06 | 14,463,784 | -0.31(-0.45%) |
Feb 14, 2023 | 68.92 | 69.68 | 68.75 | 69.37 | 14,561,251 | +0.13(+0.18%) |
Feb 13, 2023 | 68.65 | 69.25 | 68.58 | 69.25 | 12,170,005 | +0.69(+1.00%) |
Feb 10, 2023 | 68.60 | 68.65 | 68.25 | 68.56 | 17,195,512 | -0.30(-0.44%) |
Feb 09, 2023 | 69.72 | 69.77 | 68.73 | 68.86 | 11,209,331 | +0.13(+0.18%) |
Feb 08, 2023 | 69.05 | 69.16 | 68.61 | 68.73 | 18,845,044 | -0.43(-0.62%) |
Feb 07, 2023 | 68.26 | 69.25 | 68.12 | 69.16 | 20,039,540 | +0.58(+0.85%) |
Feb 06, 2023 | 68.60 | 68.76 | 68.22 | 68.58 | 18,977,086 | -0.71(-1.02%) |
Feb 03, 2023 | 69.25 | 69.85 | 69.13 | 69.28 | 19,163,022 | -0.65(-0.93%) |
Feb 02, 2023 | 70.22 | 70.26 | 69.50 | 69.93 | 16,077,387 | -0.10(-0.14%) |