Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.42 | 69.61 | 66.51 | 66.85 | 2,479,755 | +0.81(+1.23%) |
Apr 27, 2023 | 64.88 | 66.36 | 64.10 | 66.04 | 1,005,991 | +1.35(+2.09%) |
Apr 26, 2023 | 65.16 | 65.73 | 64.50 | 64.69 | 1,049,535 | -0.33(-0.50%) |
Apr 25, 2023 | 68.92 | 68.92 | 64.63 | 65.02 | 1,173,189 | -4.39(-6.32%) |
Apr 24, 2023 | 68.39 | 69.61 | 67.83 | 69.40 | 1,354,984 | +1.05(+1.54%) |
Apr 21, 2023 | 67.83 | 68.44 | 67.29 | 68.35 | 512,886 | +0.72(+1.06%) |
Apr 20, 2023 | 67.50 | 68.17 | 66.75 | 67.63 | 532,300 | +0.13(+0.20%) |
Apr 19, 2023 | 67.16 | 67.52 | 65.89 | 67.50 | 693,088 | +0.29(+0.43%) |
Apr 18, 2023 | 66.02 | 67.26 | 65.46 | 67.21 | 704,049 | +1.29(+1.96%) |
Apr 17, 2023 | 67.28 | 67.63 | 65.80 | 65.92 | 610,398 | -1.29(-1.92%) |
Apr 14, 2023 | 67.84 | 68.39 | 66.79 | 67.21 | 572,494 | -0.35(-0.52%) |
Apr 13, 2023 | 68.24 | 68.24 | 67.15 | 67.56 | 604,447 | -0.59(-0.87%) |
Apr 12, 2023 | 70.16 | 70.39 | 68.01 | 68.16 | 780,507 | -1.26(-1.82%) |
Apr 11, 2023 | 68.17 | 69.87 | 68.11 | 69.42 | 479,700 | +1.57(+2.32%) |
Apr 10, 2023 | 67.18 | 68.52 | 67.18 | 67.85 | 543,871 | +0.49(+0.73%) |
Apr 06, 2023 | 67.48 | 67.99 | 66.45 | 67.36 | 427,140 | -0.26(-0.38%) |
Apr 05, 2023 | 68.04 | 68.09 | 66.83 | 67.62 | 662,637 | -1.02(-1.48%) |
Apr 04, 2023 | 69.85 | 69.88 | 67.68 | 68.64 | 561,949 | -0.84(-1.21%) |
Apr 03, 2023 | 69.20 | 69.60 | 69.20 | 69.48 | 951,095 | +0.57(+0.82%) |
Mar 31, 2023 | 67.19 | 68.94 | 66.94 | 68.91 | 599,125 | +2.05(+3.07%) |
Mar 30, 2023 | 66.18 | 67.42 | 66.16 | 66.86 | 662,564 | +0.74(+1.12%) |
Mar 29, 2023 | 68.10 | 68.10 | 65.51 | 66.13 | 976,735 | -1.59(-2.35%) |
Mar 28, 2023 | 67.23 | 68.42 | 66.95 | 67.72 | 545,176 | +0.98(+1.46%) |
Mar 27, 2023 | 67.46 | 67.46 | 66.15 | 66.74 | 812,784 | -0.25(-0.37%) |
Mar 24, 2023 | 66.75 | 67.66 | 66.23 | 66.99 | 701,989 | -0.17(-0.26%) |
Mar 23, 2023 | 68.28 | 68.90 | 66.53 | 67.16 | 675,232 | -0.68(-1.00%) |
Mar 22, 2023 | 68.13 | 69.36 | 67.79 | 67.84 | 643,087 | -0.50(-0.73%) |
Mar 21, 2023 | 68.69 | 69.15 | 67.58 | 68.34 | 511,342 | +0.80(+1.19%) |
Mar 20, 2023 | 67.60 | 67.88 | 66.51 | 67.54 | 753,807 | +0.28(+0.41%) |
Mar 17, 2023 | 66.76 | 67.63 | 65.67 | 67.26 | 2,434,727 | +0.16(+0.24%) |
Mar 16, 2023 | 66.82 | 67.73 | 66.28 | 67.09 | 743,470 | -0.25(-0.37%) |
Mar 15, 2023 | 65.53 | 67.50 | 65.35 | 67.34 | 1,080,711 | +0.20(+0.30%) |
Mar 14, 2023 | 67.77 | 68.25 | 66.67 | 67.14 | 970,011 | +0.74(+1.11%) |
Mar 13, 2023 | 65.88 | 67.68 | 65.33 | 66.40 | 1,129,476 | -0.69(-1.03%) |
Mar 10, 2023 | 68.64 | 68.64 | 66.52 | 67.09 | 694,256 | -1.71(-2.48%) |
Mar 09, 2023 | 70.31 | 70.76 | 68.59 | 68.80 | 559,104 | -1.39(-1.98%) |
Mar 08, 2023 | 69.53 | 70.27 | 69.19 | 70.19 | 985,838 | +0.67(+0.96%) |
Mar 07, 2023 | 69.76 | 70.94 | 69.46 | 69.52 | 755,833 | +0.01(+0.01%) |
Mar 06, 2023 | 71.15 | 71.65 | 69.14 | 69.51 | 844,354 | -1.86(-2.60%) |
Mar 03, 2023 | 72.22 | 72.32 | 70.92 | 71.37 | 633,147 | -0.32(-0.45%) |
Mar 02, 2023 | 70.90 | 72.10 | 70.90 | 71.69 | 539,101 | +0.20(+0.28%) |
Mar 01, 2023 | 71.44 | 72.46 | 70.39 | 71.49 | 813,327 | -0.03(-0.04%) |
Feb 28, 2023 | 70.35 | 72.31 | 70.35 | 71.52 | 1,038,775 | +1.26(+1.80%) |
Feb 27, 2023 | 70.71 | 71.42 | 69.94 | 70.26 | 1,230,474 | +0.23(+0.33%) |
Feb 24, 2023 | 67.38 | 72.54 | 67.24 | 70.03 | 1,891,742 | +0.09(+0.14%) |
Feb 23, 2023 | 69.41 | 70.52 | 69.13 | 69.94 | 1,642,775 | +0.15(+0.22%) |
Feb 22, 2023 | 69.67 | 71.13 | 69.53 | 69.78 | 900,244 | +0.10(+0.15%) |
Feb 21, 2023 | 72.49 | 72.69 | 69.67 | 69.68 | 1,274,273 | -4.16(-5.64%) |
Feb 17, 2023 | 73.28 | 74.70 | 73.23 | 73.84 | 552,704 | +0.11(+0.15%) |
Feb 16, 2023 | 73.99 | 75.07 | 73.33 | 73.73 | 478,743 | -1.16(-1.55%) |
Feb 15, 2023 | 73.64 | 74.91 | 73.41 | 74.89 | 433,137 | +0.65(+0.87%) |
Feb 14, 2023 | 74.48 | 75.57 | 73.44 | 74.24 | 526,117 | -0.57(-0.76%) |
Feb 13, 2023 | 73.55 | 75.19 | 73.15 | 74.81 | 574,685 | +1.39(+1.89%) |
Feb 10, 2023 | 73.31 | 74.33 | 72.97 | 73.43 | 557,441 | -0.27(-0.36%) |
Feb 09, 2023 | 74.87 | 75.48 | 73.54 | 73.69 | 586,417 | +0.01(+0.01%) |
Feb 08, 2023 | 76.13 | 76.87 | 73.57 | 73.68 | 942,201 | -2.99(-3.90%) |
Feb 07, 2023 | 76.22 | 77.68 | 75.86 | 76.67 | 589,762 | -0.23(-0.30%) |
Feb 06, 2023 | 77.08 | 78.83 | 75.35 | 76.90 | 967,088 | -3.04(-3.80%) |
Feb 03, 2023 | 79.85 | 81.51 | 79.19 | 79.93 | 645,355 | -0.93(-1.15%) |
Feb 02, 2023 | 80.65 | 82.31 | 80.30 | 80.86 | 798,998 | +0.26(+0.32%) |