Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.46 | 66.61 | 65.30 | 66.60 | 871,748 | +1.10(+1.68%) |
Apr 27, 2023 | 64.80 | 65.58 | 64.41 | 65.50 | 575,469 | +1.04(+1.61%) |
Apr 26, 2023 | 65.05 | 65.24 | 64.23 | 64.46 | 722,696 | -0.49(-0.75%) |
Apr 25, 2023 | 66.53 | 66.53 | 64.94 | 64.94 | 427,500 | -2.12(-3.16%) |
Apr 24, 2023 | 66.95 | 67.22 | 66.51 | 67.06 | 699,229 | +0.02(+0.03%) |
Apr 21, 2023 | 67.06 | 67.19 | 66.48 | 67.04 | 253,122 | -0.08(-0.12%) |
Apr 20, 2023 | 67.11 | 67.84 | 66.91 | 67.12 | 638,204 | -0.68(-1.01%) |
Apr 19, 2023 | 67.36 | 67.98 | 67.25 | 67.81 | 365,480 | -0.08(-0.12%) |
Apr 18, 2023 | 68.19 | 68.38 | 67.58 | 67.89 | 358,742 | +0.18(+0.26%) |
Apr 17, 2023 | 67.17 | 67.74 | 67.09 | 67.71 | 564,006 | +0.35(+0.51%) |
Apr 14, 2023 | 67.50 | 68.24 | 66.82 | 67.36 | 657,451 | -0.33(-0.48%) |
Apr 13, 2023 | 67.12 | 67.89 | 66.89 | 67.69 | 766,136 | +0.93(+1.39%) |
Apr 12, 2023 | 68.43 | 68.57 | 66.65 | 66.76 | 638,380 | -1.06(-1.56%) |
Apr 11, 2023 | 67.83 | 68.21 | 67.51 | 67.82 | 333,029 | +0.29(+0.43%) |
Apr 10, 2023 | 66.25 | 67.55 | 66.17 | 67.53 | 941,121 | +0.79(+1.19%) |
Apr 06, 2023 | 66.39 | 66.86 | 65.83 | 66.74 | 753,409 | +0.05(+0.07%) |
Apr 05, 2023 | 67.51 | 67.55 | 66.25 | 66.69 | 839,296 | -1.28(-1.88%) |
Apr 04, 2023 | 69.11 | 69.13 | 67.65 | 67.97 | 813,633 | -0.89(-1.29%) |
Apr 03, 2023 | 68.93 | 69.14 | 68.22 | 68.86 | 753,098 | -0.45(-0.64%) |
Mar 31, 2023 | 68.26 | 69.38 | 68.21 | 69.30 | 742,663 | +1.20(+1.76%) |
Mar 30, 2023 | 68.28 | 68.62 | 67.76 | 68.10 | 665,642 | +0.62(+0.92%) |
Mar 29, 2023 | 66.82 | 67.64 | 66.54 | 67.48 | 1,201,304 | +1.60(+2.44%) |
Mar 28, 2023 | 65.94 | 66.08 | 65.40 | 65.88 | 441,413 | -0.18(-0.27%) |
Mar 27, 2023 | 66.68 | 66.92 | 65.70 | 66.05 | 626,934 | -0.13(-0.19%) |
Mar 24, 2023 | 65.99 | 66.21 | 65.13 | 66.18 | 470,558 | -0.22(-0.33%) |
Mar 23, 2023 | 66.67 | 67.85 | 65.69 | 66.40 | 511,743 | +0.49(+0.74%) |
Mar 22, 2023 | 67.31 | 68.15 | 65.73 | 65.91 | 604,550 | -1.47(-2.18%) |
Mar 21, 2023 | 66.85 | 67.61 | 66.78 | 67.38 | 529,848 | +1.41(+2.13%) |
Mar 20, 2023 | 65.70 | 66.35 | 65.36 | 65.97 | 601,024 | +0.40(+0.61%) |
Mar 17, 2023 | 66.49 | 66.66 | 65.13 | 65.57 | 1,180,832 | -1.17(-1.75%) |
Mar 16, 2023 | 64.87 | 66.93 | 64.66 | 66.74 | 2,995,192 | +1.40(+2.15%) |
Mar 15, 2023 | 64.91 | 65.41 | 64.08 | 65.34 | 4,116,842 | -1.00(-1.51%) |
Mar 14, 2023 | 66.58 | 67.06 | 65.44 | 66.33 | 1,197,077 | +1.13(+1.73%) |
Mar 13, 2023 | 64.56 | 66.01 | 63.74 | 65.21 | 1,609,149 | -1.07(-1.61%) |
Mar 10, 2023 | 67.92 | 68.27 | 65.70 | 66.28 | 1,639,618 | -2.01(-2.94%) |
Mar 09, 2023 | 70.28 | 70.88 | 68.14 | 68.28 | 1,326,752 | -2.38(-3.37%) |
Mar 08, 2023 | 70.23 | 70.74 | 69.90 | 70.67 | 918,106 | +0.53(+0.76%) |
Mar 07, 2023 | 71.23 | 71.57 | 70.10 | 70.13 | 724,720 | -1.00(-1.40%) |
Mar 06, 2023 | 71.97 | 72.47 | 71.07 | 71.13 | 1,035,379 | -0.60(-0.84%) |
Mar 03, 2023 | 70.68 | 71.93 | 70.54 | 71.73 | 1,657,992 | +1.45(+2.07%) |
Mar 02, 2023 | 69.00 | 70.44 | 68.83 | 70.28 | 604,673 | +0.58(+0.84%) |
Mar 01, 2023 | 69.93 | 70.35 | 69.48 | 69.70 | 646,035 | -0.23(-0.33%) |
Feb 28, 2023 | 69.73 | 70.54 | 69.70 | 69.92 | 568,666 | +0.12(+0.17%) |
Feb 27, 2023 | 70.33 | 70.70 | 69.71 | 69.81 | 918,597 | +0.31(+0.44%) |
Feb 24, 2023 | 69.46 | 69.74 | 69.06 | 69.50 | 818,409 | -1.38(-1.95%) |
Feb 23, 2023 | 71.16 | 71.26 | 69.70 | 70.88 | 684,854 | +0.63(+0.90%) |
Feb 22, 2023 | 70.23 | 70.81 | 69.76 | 70.25 | 670,786 | +0.16(+0.23%) |
Feb 21, 2023 | 71.36 | 71.77 | 70.04 | 70.09 | 986,516 | -2.36(-3.26%) |
Feb 17, 2023 | 72.77 | 72.82 | 71.71 | 72.46 | 535,219 | -0.88(-1.20%) |
Feb 16, 2023 | 73.81 | 74.48 | 73.30 | 73.34 | 633,766 | -1.75(-2.33%) |
Feb 15, 2023 | 73.85 | 75.11 | 73.79 | 75.09 | 442,702 | +0.72(+0.97%) |
Feb 14, 2023 | 73.18 | 74.72 | 72.73 | 74.36 | 722,856 | +0.68(+0.93%) |
Feb 13, 2023 | 72.70 | 73.75 | 72.27 | 73.68 | 499,644 | +1.25(+1.72%) |
Feb 10, 2023 | 72.67 | 72.92 | 71.96 | 72.44 | 634,904 | -0.90(-1.23%) |
Feb 09, 2023 | 74.89 | 75.33 | 73.00 | 73.34 | 428,733 | -0.45(-0.62%) |
Feb 08, 2023 | 74.67 | 74.96 | 73.55 | 73.79 | 918,514 | -1.17(-1.56%) |
Feb 07, 2023 | 73.49 | 75.26 | 73.05 | 74.96 | 547,939 | +1.47(+2.00%) |
Feb 06, 2023 | 73.58 | 74.20 | 73.21 | 73.48 | 1,083,330 | -1.02(-1.37%) |
Feb 03, 2023 | 74.36 | 75.95 | 74.15 | 74.50 | 619,707 | -1.50(-1.98%) |
Feb 02, 2023 | 75.20 | 76.67 | 74.93 | 76.00 | 2,135,783 | +2.27(+3.08%) |