Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.29 | 61.96 | 60.45 | 61.43 | 4,256,305 | +0.14(+0.23%) |
Apr 27, 2023 | 62.04 | 62.41 | 61.19 | 61.29 | 3,852,101 | -0.14(-0.23%) |
Apr 26, 2023 | 64.16 | 64.48 | 60.91 | 61.43 | 4,219,255 | -1.63(-2.58%) |
Apr 25, 2023 | 65.01 | 65.18 | 63.02 | 63.06 | 4,438,229 | -2.74(-4.16%) |
Apr 24, 2023 | 63.91 | 67.67 | 62.61 | 65.80 | 12,935,869 | +1.82(+2.84%) |
Apr 21, 2023 | 65.50 | 65.77 | 63.77 | 63.98 | 4,619,366 | -1.72(-2.62%) |
Apr 20, 2023 | 66.76 | 67.43 | 65.63 | 65.70 | 3,398,904 | -2.06(-3.04%) |
Apr 19, 2023 | 66.50 | 68.36 | 66.38 | 67.76 | 2,902,310 | +0.49(+0.73%) |
Apr 18, 2023 | 68.30 | 68.45 | 67.05 | 67.27 | 2,548,271 | -0.35(-0.52%) |
Apr 17, 2023 | 68.00 | 69.20 | 67.50 | 67.62 | 7,925,218 | -1.88(-2.71%) |
Apr 14, 2023 | 69.57 | 70.09 | 68.70 | 69.50 | 3,706,909 | -0.68(-0.97%) |
Apr 13, 2023 | 67.74 | 70.89 | 67.74 | 70.18 | 3,254,121 | +2.69(+3.99%) |
Apr 12, 2023 | 71.17 | 71.53 | 67.46 | 67.49 | 2,905,942 | -2.51(-3.59%) |
Apr 11, 2023 | 68.87 | 70.80 | 68.25 | 70.00 | 4,037,146 | -1.17(-1.64%) |
Apr 10, 2023 | 71.18 | 71.33 | 69.66 | 71.17 | 2,135,531 | -0.68(-0.95%) |
Apr 06, 2023 | 70.71 | 72.10 | 69.56 | 71.85 | 2,074,351 | +0.75(+1.05%) |
Apr 05, 2023 | 73.01 | 73.06 | 70.14 | 71.10 | 3,576,461 | -2.54(-3.45%) |
Apr 04, 2023 | 74.15 | 74.41 | 72.89 | 73.64 | 1,812,523 | -0.03(-0.04%) |
Apr 03, 2023 | 73.17 | 73.77 | 72.37 | 73.67 | 2,303,495 | -0.17(-0.23%) |
Mar 31, 2023 | 72.48 | 74.33 | 72.13 | 73.84 | 4,311,388 | +1.80(+2.50%) |
Mar 30, 2023 | 71.61 | 72.92 | 71.22 | 72.04 | 2,833,622 | +1.44(+2.04%) |
Mar 29, 2023 | 69.72 | 71.07 | 69.60 | 70.60 | 3,026,161 | +2.06(+3.01%) |
Mar 28, 2023 | 68.57 | 68.96 | 67.35 | 68.54 | 2,072,721 | -0.03(-0.04%) |
Mar 27, 2023 | 69.69 | 70.20 | 67.85 | 68.57 | 2,167,868 | -0.47(-0.68%) |
Mar 24, 2023 | 68.25 | 69.05 | 67.76 | 69.04 | 1,719,329 | -0.15(-0.22%) |
Mar 23, 2023 | 69.44 | 70.73 | 68.71 | 69.19 | 3,848,530 | +0.44(+0.64%) |
Mar 22, 2023 | 71.72 | 72.16 | 68.69 | 68.75 | 2,819,579 | -3.10(-4.31%) |
Mar 21, 2023 | 69.72 | 71.89 | 69.18 | 71.85 | 2,455,747 | +2.55(+3.68%) |
Mar 20, 2023 | 68.88 | 69.33 | 67.40 | 69.30 | 3,577,483 | +0.11(+0.16%) |
Mar 17, 2023 | 70.55 | 70.60 | 68.57 | 69.19 | 3,763,435 | -1.40(-1.98%) |
Mar 16, 2023 | 71.33 | 72.20 | 69.87 | 70.59 | 4,271,365 | -0.44(-0.62%) |
Mar 15, 2023 | 68.10 | 71.20 | 68.09 | 71.03 | 3,476,948 | +2.04(+2.96%) |
Mar 14, 2023 | 69.99 | 70.80 | 68.19 | 68.99 | 2,298,460 | +0.32(+0.47%) |
Mar 13, 2023 | 66.33 | 69.95 | 65.62 | 68.67 | 4,290,287 | +1.55(+2.31%) |
Mar 10, 2023 | 66.20 | 68.43 | 64.46 | 67.12 | 5,660,674 | -0.50(-0.74%) |
Mar 09, 2023 | 68.81 | 69.71 | 67.14 | 67.62 | 4,015,810 | -1.29(-1.87%) |
Mar 08, 2023 | 69.92 | 70.33 | 68.29 | 68.91 | 2,773,817 | -0.74(-1.06%) |
Mar 07, 2023 | 71.64 | 73.05 | 69.47 | 69.65 | 3,099,560 | -1.68(-2.36%) |
Mar 06, 2023 | 71.23 | 73.11 | 70.62 | 71.33 | 3,246,195 | +0.52(+0.73%) |
Mar 03, 2023 | 69.13 | 71.41 | 68.92 | 70.81 | 4,359,033 | +0.18(+0.25%) |
Mar 02, 2023 | 68.90 | 71.31 | 68.90 | 70.63 | 4,088,784 | +1.01(+1.45%) |
Mar 01, 2023 | 74.20 | 75.80 | 69.35 | 69.62 | 7,241,743 | -4.97(-6.66%) |
Feb 28, 2023 | 75.96 | 76.98 | 72.89 | 74.59 | 18,540,196 | +0.87(+1.18%) |
Feb 27, 2023 | 74.90 | 75.37 | 73.20 | 73.72 | 8,216,049 | -0.21(-0.28%) |
Feb 24, 2023 | 72.40 | 74.57 | 72.19 | 73.93 | 3,062,819 | -0.64(-0.86%) |
Feb 23, 2023 | 74.37 | 75.04 | 72.66 | 74.57 | 2,947,110 | +1.18(+1.61%) |
Feb 22, 2023 | 73.09 | 74.25 | 72.73 | 73.39 | 4,487,683 | +0.92(+1.27%) |
Feb 21, 2023 | 74.02 | 75.15 | 72.27 | 72.47 | 2,883,208 | -3.64(-4.78%) |
Feb 17, 2023 | 76.91 | 77.10 | 74.30 | 76.11 | 3,002,058 | -1.80(-2.31%) |
Feb 16, 2023 | 78.59 | 80.43 | 77.56 | 77.91 | 3,197,059 | -2.86(-3.54%) |
Feb 15, 2023 | 77.67 | 80.80 | 76.98 | 80.77 | 2,336,640 | +2.87(+3.68%) |
Feb 14, 2023 | 75.63 | 77.98 | 74.25 | 77.90 | 3,306,981 | +1.42(+1.86%) |
Feb 13, 2023 | 75.10 | 76.51 | 73.60 | 76.48 | 2,938,581 | +2.27(+3.06%) |
Feb 10, 2023 | 75.76 | 75.87 | 72.87 | 74.21 | 3,305,120 | -2.56(-3.33%) |
Feb 09, 2023 | 80.46 | 80.66 | 76.46 | 76.77 | 4,010,345 | -2.58(-3.25%) |
Feb 08, 2023 | 83.53 | 84.44 | 79.18 | 79.35 | 5,368,442 | -5.31(-6.27%) |
Feb 07, 2023 | 77.49 | 85.13 | 76.01 | 84.66 | 14,647,202 | +7.59(+9.85%) |
Feb 06, 2023 | 77.88 | 79.23 | 76.33 | 77.07 | 2,861,387 | -2.47(-3.11%) |
Feb 03, 2023 | 79.62 | 81.98 | 78.74 | 79.54 | 3,488,160 | -3.30(-3.98%) |
Feb 02, 2023 | 80.23 | 84.42 | 79.51 | 82.84 | 5,424,720 | +4.73(+6.06%) |