Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.08 | 70.01 | 69.07 | 70.00 | 3,049,677 | +0.72(+1.04%) |
Apr 27, 2023 | 68.63 | 69.32 | 68.28 | 69.27 | 3,216,528 | +0.70(+1.03%) |
Apr 26, 2023 | 69.27 | 69.29 | 68.45 | 68.57 | 3,757,655 | -1.03(-1.48%) |
Apr 25, 2023 | 70.33 | 70.37 | 69.57 | 69.60 | 2,857,591 | -1.11(-1.57%) |
Apr 24, 2023 | 70.59 | 70.81 | 70.47 | 70.71 | 2,130,048 | +0.14(+0.20%) |
Apr 21, 2023 | 70.83 | 70.83 | 70.32 | 70.56 | 2,376,621 | -0.14(-0.20%) |
Apr 20, 2023 | 70.71 | 70.95 | 70.48 | 70.71 | 2,548,476 | -0.44(-0.62%) |
Apr 19, 2023 | 71.04 | 71.25 | 70.90 | 71.15 | 2,365,632 | -0.16(-0.23%) |
Apr 18, 2023 | 71.50 | 71.58 | 71.09 | 71.32 | 2,589,987 | +0.02(+0.03%) |
Apr 17, 2023 | 70.99 | 71.30 | 70.87 | 71.30 | 2,653,414 | +0.33(+0.46%) |
Apr 14, 2023 | 71.15 | 71.45 | 70.57 | 70.97 | 2,418,934 | -0.15(-0.22%) |
Apr 13, 2023 | 70.70 | 71.19 | 70.32 | 71.12 | 2,852,050 | +0.49(+0.70%) |
Apr 12, 2023 | 71.16 | 71.22 | 70.50 | 70.63 | 2,724,152 | -0.30(-0.42%) |
Apr 11, 2023 | 70.83 | 71.16 | 70.75 | 70.93 | 2,802,572 | +0.30(+0.42%) |
Apr 10, 2023 | 70.28 | 70.64 | 70.07 | 70.63 | 3,105,840 | +0.26(+0.37%) |
Apr 06, 2023 | 70.44 | 70.58 | 70.26 | 70.37 | 2,612,039 | -0.06(-0.08%) |
Apr 05, 2023 | 70.23 | 70.53 | 70.19 | 70.43 | 2,738,245 | +0.16(+0.23%) |
Apr 04, 2023 | 71.05 | 71.07 | 69.95 | 70.27 | 3,080,131 | -0.68(-0.97%) |
Apr 03, 2023 | 70.71 | 71.03 | 70.57 | 70.95 | 3,426,900 | +0.39(+0.55%) |
Mar 31, 2023 | 70.00 | 70.61 | 69.95 | 70.56 | 2,776,627 | +0.83(+1.19%) |
Mar 30, 2023 | 69.95 | 70.02 | 69.46 | 69.73 | 2,846,717 | +0.20(+0.29%) |
Mar 29, 2023 | 69.28 | 69.56 | 69.15 | 69.53 | 2,811,055 | +0.81(+1.18%) |
Mar 28, 2023 | 68.59 | 68.95 | 68.49 | 68.72 | 3,467,508 | +0.11(+0.15%) |
Mar 27, 2023 | 68.94 | 69.03 | 68.40 | 68.62 | 3,547,170 | +0.29(+0.42%) |
Mar 24, 2023 | 67.46 | 68.40 | 67.19 | 68.33 | 3,915,934 | +0.54(+0.80%) |
Mar 23, 2023 | 68.17 | 68.69 | 67.33 | 67.79 | 4,878,439 | -0.06(-0.09%) |
Mar 22, 2023 | 69.23 | 69.38 | 67.83 | 67.84 | 3,839,168 | -1.34(-1.94%) |
Mar 21, 2023 | 69.14 | 69.30 | 68.77 | 69.19 | 3,228,077 | +0.73(+1.06%) |
Mar 20, 2023 | 67.86 | 68.65 | 67.85 | 68.46 | 3,961,790 | +1.01(+1.50%) |
Mar 17, 2023 | 68.49 | 68.49 | 67.25 | 67.45 | 5,041,008 | -1.09(-1.59%) |
Mar 16, 2023 | 67.41 | 68.62 | 66.97 | 68.54 | 4,434,115 | +0.65(+0.96%) |
Mar 15, 2023 | 67.49 | 67.89 | 66.99 | 67.89 | 6,648,384 | -0.56(-0.82%) |
Mar 14, 2023 | 69.04 | 69.05 | 67.65 | 68.45 | 4,211,176 | +0.60(+0.89%) |
Mar 13, 2023 | 67.72 | 68.88 | 67.48 | 67.85 | 11,411,813 | -0.99(-1.43%) |
Mar 10, 2023 | 69.50 | 70.05 | 68.52 | 68.83 | 5,852,246 | -0.84(-1.21%) |
Mar 09, 2023 | 71.20 | 71.24 | 69.53 | 69.68 | 3,900,707 | -1.34(-1.89%) |
Mar 08, 2023 | 71.25 | 71.33 | 70.67 | 71.02 | 3,175,224 | -0.10(-0.13%) |
Mar 07, 2023 | 72.26 | 72.30 | 71.03 | 71.11 | 3,121,818 | -1.15(-1.59%) |
Mar 06, 2023 | 72.29 | 72.57 | 72.13 | 72.26 | 2,549,214 | -0.03(-0.04%) |
Mar 03, 2023 | 71.83 | 72.38 | 71.51 | 72.29 | 2,854,222 | +0.75(+1.04%) |
Mar 02, 2023 | 71.02 | 71.68 | 70.82 | 71.54 | 2,973,763 | +0.26(+0.36%) |
Mar 01, 2023 | 71.16 | 71.42 | 70.89 | 71.28 | 3,897,485 | -0.03(-0.04%) |
Feb 28, 2023 | 71.63 | 71.71 | 71.29 | 71.31 | 2,939,506 | -0.31(-0.43%) |
Feb 27, 2023 | 72.10 | 72.32 | 71.43 | 71.62 | 3,577,195 | +0.01(+0.01%) |
Feb 24, 2023 | 71.45 | 71.73 | 71.04 | 71.61 | 3,650,433 | -0.49(-0.68%) |
Feb 23, 2023 | 72.35 | 72.40 | 71.38 | 72.10 | 3,058,279 | +0.22(+0.31%) |
Feb 22, 2023 | 72.32 | 72.40 | 71.61 | 71.88 | 3,125,783 | -0.30(-0.41%) |
Feb 21, 2023 | 73.07 | 73.11 | 72.06 | 72.17 | 3,657,213 | -1.40(-1.90%) |
Feb 17, 2023 | 73.24 | 73.65 | 73.03 | 73.57 | 2,603,033 | +0.15(+0.21%) |
Feb 16, 2023 | 73.41 | 74.01 | 73.29 | 73.42 | 2,753,325 | -0.52(-0.70%) |
Feb 15, 2023 | 73.47 | 73.96 | 73.31 | 73.93 | 2,577,975 | +0.14(+0.19%) |
Feb 14, 2023 | 74.09 | 74.29 | 73.29 | 73.79 | 3,543,914 | -0.49(-0.66%) |
Feb 13, 2023 | 73.64 | 74.29 | 73.51 | 74.28 | 2,924,444 | +0.81(+1.11%) |
Feb 10, 2023 | 72.79 | 73.55 | 72.72 | 73.46 | 2,570,779 | +0.67(+0.92%) |
Feb 09, 2023 | 73.89 | 74.00 | 72.58 | 72.79 | 3,064,341 | -0.63(-0.86%) |
Feb 08, 2023 | 73.72 | 73.96 | 73.32 | 73.43 | 3,470,121 | -0.62(-0.84%) |
Feb 07, 2023 | 73.45 | 74.20 | 73.01 | 74.05 | 4,142,104 | +0.38(+0.52%) |
Feb 06, 2023 | 73.66 | 73.83 | 73.39 | 73.67 | 3,291,665 | -0.38(-0.52%) |
Feb 03, 2023 | 74.21 | 74.47 | 73.77 | 74.05 | 3,517,744 | -0.59(-0.79%) |
Feb 02, 2023 | 74.17 | 74.76 | 73.83 | 74.64 | 5,542,282 | +0.54(+0.72%) |