Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 66.65 | 67.36 | 66.65 | 67.29 | 103,786 | +0.51(+0.77%) |
Apr 27, 2023 | 66.12 | 66.85 | 65.82 | 66.78 | 61,875 | +0.88(+1.33%) |
Apr 26, 2023 | 66.41 | 66.62 | 65.79 | 65.90 | 319,359 | -0.64(-0.97%) |
Apr 25, 2023 | 67.36 | 67.42 | 66.53 | 66.54 | 679,772 | -1.18(-1.74%) |
Apr 24, 2023 | 67.64 | 68.04 | 67.46 | 67.72 | 59,006 | +0.04(+0.06%) |
Apr 21, 2023 | 67.69 | 67.78 | 67.17 | 67.68 | 60,378 | +0.03(+0.04%) |
Apr 20, 2023 | 67.28 | 67.87 | 67.28 | 67.65 | 52,277 | -0.17(-0.25%) |
Apr 19, 2023 | 67.56 | 67.87 | 67.41 | 67.82 | 46,482 | -0.02(-0.03%) |
Apr 18, 2023 | 68.13 | 68.26 | 67.51 | 67.84 | 52,951 | +0.00(+0.00%) |
Apr 17, 2023 | 67.55 | 67.87 | 67.37 | 67.84 | 85,025 | +0.36(+0.53%) |
Apr 14, 2023 | 67.66 | 68.14 | 67.06 | 67.48 | 74,995 | -0.26(-0.38%) |
Apr 13, 2023 | 67.51 | 67.87 | 67.12 | 67.74 | 57,188 | +0.48(+0.72%) |
Apr 12, 2023 | 68.04 | 68.04 | 67.21 | 67.26 | 111,525 | -0.27(-0.40%) |
Apr 11, 2023 | 67.29 | 67.73 | 67.21 | 67.52 | 48,889 | +0.53(+0.80%) |
Apr 10, 2023 | 65.79 | 66.99 | 65.79 | 66.99 | 47,328 | +0.85(+1.29%) |
Apr 06, 2023 | 66.09 | 66.31 | 65.87 | 66.14 | 115,558 | -0.11(-0.16%) |
Apr 05, 2023 | 66.33 | 66.50 | 65.80 | 66.25 | 53,095 | -0.37(-0.55%) |
Apr 04, 2023 | 67.77 | 67.77 | 66.33 | 66.61 | 59,002 | -1.20(-1.76%) |
Apr 03, 2023 | 67.56 | 68.05 | 67.17 | 67.81 | 218,375 | +0.17(+0.25%) |
Mar 31, 2023 | 66.91 | 67.67 | 66.91 | 67.64 | 47,997 | +1.14(+1.71%) |
Mar 30, 2023 | 66.88 | 66.88 | 66.27 | 66.50 | 46,658 | +0.18(+0.27%) |
Mar 29, 2023 | 66.23 | 66.36 | 65.92 | 66.33 | 74,231 | +0.74(+1.13%) |
Mar 28, 2023 | 65.26 | 65.74 | 65.26 | 65.58 | 45,275 | +0.07(+0.11%) |
Mar 27, 2023 | 65.26 | 65.80 | 64.99 | 65.52 | 117,031 | +0.76(+1.18%) |
Mar 24, 2023 | 63.92 | 64.84 | 63.42 | 64.75 | 55,145 | +0.39(+0.60%) |
Mar 23, 2023 | 65.02 | 65.68 | 64.00 | 64.37 | 72,721 | -0.16(-0.25%) |
Mar 22, 2023 | 65.96 | 66.29 | 64.47 | 64.53 | 182,862 | -1.54(-2.33%) |
Mar 21, 2023 | 65.77 | 66.40 | 65.75 | 66.07 | 50,421 | +1.05(+1.61%) |
Mar 20, 2023 | 64.29 | 65.33 | 64.29 | 65.02 | 46,331 | +1.15(+1.80%) |
Mar 17, 2023 | 64.79 | 64.81 | 63.67 | 63.88 | 65,063 | -1.39(-2.13%) |
Mar 16, 2023 | 63.78 | 65.38 | 63.48 | 65.26 | 50,530 | +1.00(+1.55%) |
Mar 15, 2023 | 64.33 | 64.54 | 63.36 | 64.27 | 140,145 | -1.49(-2.26%) |
Mar 14, 2023 | 65.74 | 66.29 | 64.99 | 65.76 | 296,892 | +1.32(+2.05%) |
Mar 13, 2023 | 64.32 | 65.33 | 63.90 | 64.44 | 45,485 | -0.96(-1.46%) |
Mar 10, 2023 | 66.93 | 66.93 | 65.02 | 65.39 | 61,612 | -1.71(-2.54%) |
Mar 09, 2023 | 68.47 | 68.70 | 67.06 | 67.10 | 49,928 | -1.29(-1.89%) |
Mar 08, 2023 | 68.60 | 68.72 | 68.00 | 68.39 | 52,109 | -0.06(-0.09%) |
Mar 07, 2023 | 69.08 | 69.33 | 68.34 | 68.45 | 54,181 | -0.69(-1.00%) |
Mar 06, 2023 | 69.72 | 69.75 | 68.96 | 69.14 | 50,486 | -0.74(-1.06%) |
Mar 03, 2023 | 69.31 | 69.94 | 68.96 | 69.88 | 56,034 | +0.81(+1.17%) |
Mar 02, 2023 | 68.25 | 69.14 | 68.05 | 69.07 | 86,643 | +0.39(+0.57%) |
Mar 01, 2023 | 68.32 | 68.82 | 68.32 | 68.68 | 94,144 | +0.33(+0.48%) |
Feb 28, 2023 | 68.63 | 69.01 | 68.35 | 68.35 | 63,349 | -0.26(-0.37%) |
Feb 27, 2023 | 68.90 | 69.34 | 68.41 | 68.61 | 46,938 | +0.16(+0.23%) |
Feb 24, 2023 | 67.79 | 68.55 | 67.74 | 68.45 | 101,856 | -0.22(-0.32%) |
Feb 23, 2023 | 68.70 | 68.91 | 67.96 | 68.67 | 39,394 | +0.40(+0.59%) |
Feb 22, 2023 | 68.23 | 68.64 | 68.02 | 68.26 | 47,998 | +0.12(+0.17%) |
Feb 21, 2023 | 69.10 | 69.10 | 68.12 | 68.14 | 47,567 | -1.64(-2.34%) |
Feb 17, 2023 | 69.62 | 69.87 | 69.36 | 69.78 | 46,988 | -0.08(-0.11%) |
Feb 16, 2023 | 69.51 | 70.64 | 69.51 | 69.86 | 51,892 | -0.35(-0.51%) |
Feb 15, 2023 | 69.36 | 70.24 | 69.34 | 70.21 | 45,432 | +0.34(+0.49%) |
Feb 14, 2023 | 69.50 | 70.28 | 69.22 | 69.87 | 61,424 | +0.13(+0.18%) |
Feb 13, 2023 | 69.15 | 69.76 | 68.97 | 69.74 | 47,318 | +0.73(+1.06%) |
Feb 10, 2023 | 68.59 | 69.06 | 68.53 | 69.01 | 46,699 | +0.27(+0.39%) |
Feb 09, 2023 | 69.86 | 70.09 | 68.66 | 68.74 | 49,870 | -0.67(-0.97%) |
Feb 08, 2023 | 69.74 | 70.08 | 69.28 | 69.41 | 48,578 | -0.67(-0.96%) |
Feb 07, 2023 | 69.39 | 70.20 | 68.78 | 70.09 | 38,686 | +0.58(+0.84%) |
Feb 06, 2023 | 69.81 | 70.09 | 69.30 | 69.50 | 71,512 | -0.63(-0.90%) |
Feb 03, 2023 | 69.85 | 70.71 | 69.85 | 70.13 | 70,922 | -0.39(-0.56%) |
Feb 02, 2023 | 70.51 | 70.74 | 70.00 | 70.53 | 136,508 | +0.59(+0.85%) |