Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.26 | 64.18 | 63.25 | 64.18 | 36,481 | +1.10(+1.74%) |
Apr 27, 2023 | 62.85 | 63.12 | 62.23 | 63.08 | 39,632 | +0.38(+0.61%) |
Apr 26, 2023 | 62.80 | 63.32 | 62.70 | 62.70 | 16,500 | -0.35(-0.55%) |
Apr 25, 2023 | 64.02 | 64.09 | 63.04 | 63.04 | 3,196 | -1.57(-2.43%) |
Apr 24, 2023 | 64.26 | 64.62 | 64.22 | 64.62 | 2,432 | +0.22(+0.33%) |
Apr 21, 2023 | 63.98 | 64.40 | 63.82 | 64.40 | 4,426 | +0.43(+0.67%) |
Apr 20, 2023 | 64.23 | 64.40 | 63.74 | 63.97 | 92,324 | -0.98(-1.51%) |
Apr 19, 2023 | 66.02 | 66.02 | 64.73 | 64.96 | 3,228 | -1.94(-2.90%) |
Apr 18, 2023 | 67.95 | 67.95 | 66.78 | 66.89 | 1,763 | -0.90(-1.33%) |
Apr 17, 2023 | 68.24 | 68.24 | 67.52 | 67.80 | 2,045 | -0.82(-1.19%) |
Apr 14, 2023 | 69.32 | 69.51 | 68.27 | 68.61 | 2,729 | -0.62(-0.89%) |
Apr 13, 2023 | 68.97 | 69.40 | 68.83 | 69.23 | 9,669 | +0.81(+1.19%) |
Apr 12, 2023 | 69.00 | 69.22 | 68.42 | 68.42 | 6,020 | -0.57(-0.82%) |
Apr 11, 2023 | 69.52 | 69.52 | 68.98 | 68.98 | 2,339 | -1.41(-2.01%) |
Apr 10, 2023 | 69.25 | 70.48 | 69.25 | 70.39 | 2,657 | +0.85(+1.22%) |
Apr 06, 2023 | 68.86 | 69.68 | 68.85 | 69.54 | 20,491 | -0.84(-1.19%) |
Apr 05, 2023 | 70.33 | 70.38 | 70.11 | 70.38 | 2,608 | -0.14(-0.20%) |
Apr 04, 2023 | 70.40 | 70.53 | 70.26 | 70.52 | 1,502 | -0.33(-0.47%) |
Apr 03, 2023 | 70.87 | 71.02 | 70.48 | 70.85 | 2,051 | -0.46(-0.64%) |
Mar 31, 2023 | 70.10 | 71.31 | 70.04 | 71.31 | 2,132 | +1.57(+2.25%) |
Mar 30, 2023 | 69.66 | 70.02 | 69.66 | 69.74 | 37,915 | +0.73(+1.06%) |
Mar 29, 2023 | 68.88 | 69.01 | 68.76 | 69.01 | 2,683 | +0.59(+0.86%) |
Mar 28, 2023 | 67.96 | 68.44 | 67.96 | 68.42 | 3,076 | -0.29(-0.42%) |
Mar 27, 2023 | 69.29 | 69.30 | 68.59 | 68.71 | 8,067 | +0.11(+0.16%) |
Mar 24, 2023 | 68.18 | 68.60 | 67.82 | 68.60 | 11,462 | +0.44(+0.65%) |
Mar 23, 2023 | 69.26 | 69.26 | 67.75 | 68.15 | 4,368 | +0.14(+0.20%) |
Mar 22, 2023 | 69.79 | 69.79 | 68.02 | 68.02 | 2,163 | -1.81(-2.60%) |
Mar 21, 2023 | 69.46 | 69.89 | 69.27 | 69.83 | 2,784 | +1.31(+1.91%) |
Mar 20, 2023 | 67.90 | 68.71 | 67.90 | 68.52 | 7,388 | +0.86(+1.27%) |
Mar 17, 2023 | 67.43 | 67.71 | 67.40 | 67.66 | 1,521 | -0.62(-0.90%) |
Mar 16, 2023 | 66.50 | 68.28 | 66.50 | 68.28 | 2,282 | +1.57(+2.36%) |
Mar 15, 2023 | 66.93 | 66.96 | 66.60 | 66.71 | 3,443 | -0.97(-1.43%) |
Mar 14, 2023 | 67.37 | 68.19 | 67.32 | 67.68 | 5,048 | +1.55(+2.35%) |
Mar 13, 2023 | 65.87 | 66.48 | 65.87 | 66.12 | 3,285 | -0.72(-1.07%) |
Mar 10, 2023 | 67.49 | 67.88 | 66.78 | 66.84 | 4,248 | -1.22(-1.80%) |
Mar 09, 2023 | 69.39 | 69.39 | 68.05 | 68.06 | 24,130 | -1.05(-1.53%) |
Mar 08, 2023 | 68.38 | 69.13 | 68.29 | 69.12 | 6,592 | +1.20(+1.77%) |
Mar 07, 2023 | 68.06 | 68.20 | 67.73 | 67.92 | 1,880 | -0.82(-1.19%) |
Mar 06, 2023 | 69.00 | 69.62 | 68.61 | 68.73 | 24,579 | +0.30(+0.45%) |
Mar 03, 2023 | 68.24 | 68.49 | 68.19 | 68.43 | 46,961 | +0.70(+1.04%) |
Mar 02, 2023 | 67.27 | 67.85 | 66.80 | 67.73 | 4,436 | +0.18(+0.27%) |
Mar 01, 2023 | 67.51 | 67.54 | 67.51 | 67.54 | 781 | -0.50(-0.74%) |
Feb 28, 2023 | 67.57 | 68.37 | 67.57 | 68.05 | 2,847 | +0.34(+0.51%) |
Feb 27, 2023 | 68.22 | 68.53 | 67.61 | 67.70 | 5,510 | +0.08(+0.12%) |
Feb 24, 2023 | 68.58 | 68.58 | 67.36 | 67.62 | 5,667 | -1.75(-2.53%) |
Feb 23, 2023 | 68.90 | 69.38 | 68.56 | 69.38 | 2,444 | +1.15(+1.69%) |
Feb 22, 2023 | 68.34 | 68.61 | 68.01 | 68.22 | 9,615 | -0.15(-0.22%) |
Feb 21, 2023 | 69.23 | 69.52 | 68.38 | 68.38 | 3,600 | -1.58(-2.27%) |
Feb 17, 2023 | 70.32 | 70.50 | 69.62 | 69.96 | 3,941 | -0.44(-0.63%) |
Feb 16, 2023 | 70.24 | 71.16 | 70.22 | 70.40 | 12,450 | -0.26(-0.37%) |
Feb 15, 2023 | 69.84 | 70.67 | 69.79 | 70.67 | 3,835 | +0.53(+0.75%) |
Feb 14, 2023 | 69.67 | 70.29 | 69.37 | 70.14 | 6,800 | +0.41(+0.60%) |
Feb 13, 2023 | 68.96 | 69.72 | 68.96 | 69.72 | 6,944 | +0.79(+1.15%) |
Feb 10, 2023 | 68.75 | 69.13 | 68.71 | 68.93 | 14,522 | +0.02(+0.04%) |
Feb 09, 2023 | 69.76 | 69.76 | 68.73 | 68.91 | 12,462 | -0.39(-0.57%) |
Feb 08, 2023 | 70.05 | 70.05 | 69.28 | 69.30 | 2,338 | -0.95(-1.35%) |
Feb 07, 2023 | 69.17 | 70.40 | 68.96 | 70.25 | 29,398 | +0.40(+0.57%) |
Feb 06, 2023 | 70.25 | 70.25 | 69.85 | 69.85 | 2,650 | -1.06(-1.49%) |
Feb 03, 2023 | 71.22 | 71.50 | 70.75 | 70.91 | 8,048 | -1.09(-1.51%) |
Feb 02, 2023 | 71.61 | 72.34 | 71.27 | 71.99 | 26,694 | +1.28(+1.81%) |