Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.36 | 69.55 | 66.45 | 66.80 | 2,481,924 | +0.81(+1.23%) |
Apr 27, 2023 | 64.82 | 66.30 | 64.05 | 65.98 | 1,006,871 | +1.35(+2.09%) |
Apr 26, 2023 | 65.10 | 65.68 | 64.44 | 64.63 | 1,050,453 | -0.33(-0.50%) |
Apr 25, 2023 | 68.86 | 68.86 | 64.58 | 64.96 | 1,174,216 | -4.38(-6.32%) |
Apr 24, 2023 | 68.33 | 69.55 | 67.77 | 69.34 | 1,356,170 | +1.05(+1.54%) |
Apr 21, 2023 | 67.77 | 68.38 | 67.23 | 68.29 | 513,334 | +0.72(+1.06%) |
Apr 20, 2023 | 67.44 | 68.11 | 66.69 | 67.57 | 532,765 | +0.13(+0.20%) |
Apr 19, 2023 | 67.10 | 67.46 | 65.83 | 67.44 | 693,694 | +0.29(+0.43%) |
Apr 18, 2023 | 65.96 | 67.20 | 65.40 | 67.15 | 704,665 | +1.29(+1.96%) |
Apr 17, 2023 | 67.22 | 67.57 | 65.74 | 65.86 | 610,932 | -1.29(-1.92%) |
Apr 14, 2023 | 67.78 | 68.33 | 66.73 | 67.15 | 572,995 | -0.35(-0.52%) |
Apr 13, 2023 | 68.18 | 68.18 | 67.09 | 67.50 | 604,976 | -0.59(-0.87%) |
Apr 12, 2023 | 70.10 | 70.33 | 67.95 | 68.10 | 781,190 | -1.26(-1.82%) |
Apr 11, 2023 | 68.11 | 69.81 | 68.06 | 69.36 | 480,120 | +1.57(+2.32%) |
Apr 10, 2023 | 67.12 | 68.46 | 67.12 | 67.79 | 544,347 | +0.49(+0.73%) |
Apr 06, 2023 | 67.42 | 67.93 | 66.39 | 67.30 | 427,514 | -0.26(-0.38%) |
Apr 05, 2023 | 67.98 | 68.03 | 66.77 | 67.56 | 663,216 | -1.01(-1.48%) |
Apr 04, 2023 | 69.79 | 69.82 | 67.62 | 68.58 | 562,440 | -0.84(-1.21%) |
Apr 03, 2023 | 69.14 | 69.53 | 69.14 | 69.42 | 951,927 | +0.56(+0.82%) |
Mar 31, 2023 | 67.13 | 68.88 | 66.88 | 68.85 | 599,649 | +2.05(+3.07%) |
Mar 30, 2023 | 66.13 | 67.36 | 66.11 | 66.81 | 663,143 | +0.74(+1.12%) |
Mar 29, 2023 | 68.04 | 68.04 | 65.46 | 66.07 | 977,589 | -1.59(-2.35%) |
Mar 28, 2023 | 67.17 | 68.36 | 66.89 | 67.66 | 545,653 | +0.98(+1.46%) |
Mar 27, 2023 | 67.40 | 67.40 | 66.09 | 66.68 | 813,495 | -0.25(-0.37%) |
Mar 24, 2023 | 66.69 | 67.60 | 66.17 | 66.93 | 702,603 | -0.17(-0.26%) |
Mar 23, 2023 | 68.22 | 68.84 | 66.47 | 67.10 | 675,823 | -0.68(-1.00%) |
Mar 22, 2023 | 68.07 | 69.30 | 67.73 | 67.78 | 643,649 | -0.50(-0.73%) |
Mar 21, 2023 | 68.63 | 69.09 | 67.52 | 68.28 | 511,789 | +0.80(+1.19%) |
Mar 20, 2023 | 67.54 | 67.82 | 66.45 | 67.48 | 754,467 | +0.28(+0.41%) |
Mar 17, 2023 | 66.70 | 67.57 | 65.61 | 67.20 | 2,436,858 | +0.16(+0.24%) |
Mar 16, 2023 | 66.76 | 67.67 | 66.23 | 67.04 | 744,121 | -0.25(-0.37%) |
Mar 15, 2023 | 65.48 | 67.44 | 65.29 | 67.28 | 1,081,657 | +0.20(+0.30%) |
Mar 14, 2023 | 67.72 | 68.19 | 66.61 | 67.08 | 970,859 | +0.74(+1.11%) |
Mar 13, 2023 | 65.82 | 67.62 | 65.27 | 66.35 | 1,130,464 | -0.69(-1.03%) |
Mar 10, 2023 | 68.58 | 68.58 | 66.46 | 67.04 | 694,863 | -1.70(-2.48%) |
Mar 09, 2023 | 70.25 | 70.70 | 68.53 | 68.74 | 559,593 | -1.39(-1.98%) |
Mar 08, 2023 | 69.47 | 70.20 | 69.13 | 70.13 | 986,701 | +0.67(+0.96%) |
Mar 07, 2023 | 69.70 | 70.87 | 69.40 | 69.46 | 756,494 | +0.01(+0.01%) |
Mar 06, 2023 | 71.09 | 71.58 | 69.08 | 69.45 | 845,093 | -1.86(-2.60%) |
Mar 03, 2023 | 72.16 | 72.25 | 70.86 | 71.31 | 633,701 | -0.32(-0.45%) |
Mar 02, 2023 | 70.84 | 72.04 | 70.84 | 71.63 | 539,573 | +0.20(+0.28%) |
Mar 01, 2023 | 71.38 | 72.40 | 70.33 | 71.43 | 814,038 | -0.03(-0.04%) |
Feb 28, 2023 | 70.29 | 72.25 | 70.29 | 71.46 | 1,039,684 | +1.26(+1.80%) |
Feb 27, 2023 | 70.65 | 71.35 | 69.88 | 70.20 | 1,231,551 | +0.23(+0.33%) |
Feb 24, 2023 | 67.32 | 72.48 | 67.18 | 69.97 | 1,893,397 | +0.09(+0.14%) |
Feb 23, 2023 | 69.35 | 70.46 | 69.07 | 69.87 | 1,644,213 | +0.15(+0.22%) |
Feb 22, 2023 | 69.61 | 71.06 | 69.47 | 69.72 | 901,031 | +0.10(+0.15%) |
Feb 21, 2023 | 72.42 | 72.62 | 69.61 | 69.62 | 1,275,388 | -4.16(-5.64%) |
Feb 17, 2023 | 73.22 | 74.63 | 73.16 | 73.78 | 553,188 | +0.11(+0.15%) |
Feb 16, 2023 | 73.92 | 75.01 | 73.26 | 73.67 | 479,162 | -1.16(-1.55%) |
Feb 15, 2023 | 73.57 | 74.84 | 73.34 | 74.82 | 433,516 | +0.64(+0.87%) |
Feb 14, 2023 | 74.41 | 75.50 | 73.37 | 74.18 | 526,578 | -0.57(-0.76%) |
Feb 13, 2023 | 73.49 | 75.13 | 73.09 | 74.75 | 575,187 | +1.38(+1.89%) |
Feb 10, 2023 | 73.25 | 74.26 | 72.91 | 73.36 | 557,929 | -0.27(-0.36%) |
Feb 09, 2023 | 74.80 | 75.41 | 73.47 | 73.63 | 586,930 | +0.01(+0.01%) |
Feb 08, 2023 | 76.06 | 76.80 | 73.51 | 73.62 | 943,026 | -2.99(-3.90%) |
Feb 07, 2023 | 76.15 | 77.61 | 75.80 | 76.60 | 590,278 | -0.23(-0.30%) |
Feb 06, 2023 | 77.01 | 78.77 | 75.29 | 76.83 | 967,934 | -3.03(-3.80%) |
Feb 03, 2023 | 79.78 | 81.44 | 79.12 | 79.86 | 645,919 | -0.93(-1.15%) |
Feb 02, 2023 | 80.58 | 82.23 | 80.23 | 80.79 | 799,697 | +0.26(+0.32%) |