Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.99 | 68.42 | 67.90 | 68.09 | 193,113 | -0.11(-0.17%) |
Apr 27, 2023 | 67.53 | 68.32 | 67.46 | 68.20 | 221,215 | +0.67(+0.98%) |
Apr 26, 2023 | 68.06 | 68.12 | 67.45 | 67.54 | 214,063 | -0.29(-0.43%) |
Apr 25, 2023 | 67.75 | 68.14 | 67.61 | 67.83 | 268,014 | +0.29(+0.42%) |
Apr 24, 2023 | 67.54 | 67.64 | 67.18 | 67.55 | 301,120 | -0.25(-0.36%) |
Apr 21, 2023 | 67.89 | 68.07 | 67.21 | 67.79 | 331,420 | +0.76(+1.13%) |
Apr 20, 2023 | 66.93 | 67.17 | 66.67 | 67.03 | 298,376 | +0.63(+0.94%) |
Apr 19, 2023 | 66.58 | 66.93 | 66.31 | 66.41 | 199,192 | +0.54(+0.82%) |
Apr 18, 2023 | 65.99 | 66.06 | 65.77 | 65.86 | 231,789 | -0.15(-0.23%) |
Apr 17, 2023 | 66.10 | 66.29 | 65.57 | 66.02 | 457,450 | -0.13(-0.20%) |
Apr 14, 2023 | 66.96 | 67.00 | 65.86 | 66.15 | 561,926 | -2.34(-3.41%) |
Apr 13, 2023 | 68.30 | 68.72 | 67.83 | 68.49 | 285,750 | +0.29(+0.43%) |
Apr 12, 2023 | 68.52 | 68.69 | 68.12 | 68.19 | 276,585 | +0.60(+0.89%) |
Apr 11, 2023 | 67.51 | 67.82 | 67.43 | 67.59 | 256,347 | -0.12(-0.18%) |
Apr 10, 2023 | 67.37 | 67.72 | 66.89 | 67.72 | 228,465 | -0.05(-0.07%) |
Apr 06, 2023 | 67.72 | 68.03 | 67.32 | 67.76 | 426,151 | +0.89(+1.34%) |
Apr 05, 2023 | 66.72 | 67.19 | 66.59 | 66.87 | 557,960 | +1.28(+1.96%) |
Apr 04, 2023 | 64.60 | 65.84 | 64.60 | 65.59 | 349,758 | +1.05(+1.62%) |
Apr 03, 2023 | 64.16 | 64.78 | 63.86 | 64.54 | 381,004 | -0.07(-0.10%) |
Mar 31, 2023 | 64.47 | 64.81 | 64.38 | 64.61 | 321,742 | +0.55(+0.86%) |
Mar 30, 2023 | 63.52 | 64.17 | 63.50 | 64.06 | 258,863 | +0.97(+1.54%) |
Mar 29, 2023 | 62.73 | 63.27 | 62.67 | 63.09 | 341,418 | +0.32(+0.51%) |
Mar 28, 2023 | 62.36 | 63.02 | 62.35 | 62.77 | 280,491 | +0.40(+0.64%) |
Mar 27, 2023 | 62.24 | 62.64 | 62.24 | 62.37 | 306,256 | +0.29(+0.47%) |
Mar 24, 2023 | 60.87 | 62.10 | 60.87 | 62.07 | 374,533 | +0.98(+1.60%) |
Mar 23, 2023 | 61.44 | 61.85 | 60.81 | 61.09 | 564,979 | +0.54(+0.89%) |
Mar 22, 2023 | 60.60 | 61.53 | 60.47 | 60.55 | 330,983 | -0.20(-0.33%) |
Mar 21, 2023 | 61.63 | 61.68 | 60.23 | 60.75 | 263,463 | -0.75(-1.22%) |
Mar 20, 2023 | 61.37 | 61.73 | 61.06 | 61.50 | 294,360 | +0.98(+1.62%) |
Mar 17, 2023 | 60.09 | 60.66 | 59.86 | 60.52 | 484,867 | -0.87(-1.42%) |
Mar 16, 2023 | 60.30 | 61.46 | 60.20 | 61.40 | 465,269 | +0.98(+1.62%) |
Mar 15, 2023 | 60.66 | 60.90 | 59.81 | 60.42 | 734,491 | -1.01(-1.64%) |
Mar 14, 2023 | 61.72 | 61.92 | 60.96 | 61.43 | 391,054 | +0.14(+0.23%) |
Mar 13, 2023 | 61.53 | 61.89 | 61.01 | 61.28 | 537,745 | +1.95(+3.28%) |
Mar 10, 2023 | 60.63 | 60.65 | 59.29 | 59.34 | 445,189 | +0.50(+0.86%) |
Mar 09, 2023 | 59.12 | 59.56 | 58.71 | 58.83 | 223,142 | -0.14(-0.24%) |
Mar 08, 2023 | 58.29 | 58.99 | 58.24 | 58.97 | 240,973 | +0.98(+1.69%) |
Mar 07, 2023 | 58.89 | 59.10 | 57.80 | 58.00 | 279,903 | -1.19(-2.01%) |
Mar 06, 2023 | 58.94 | 59.34 | 58.93 | 59.18 | 245,057 | -0.02(-0.03%) |
Mar 03, 2023 | 58.52 | 59.20 | 58.20 | 59.20 | 247,516 | +0.38(+0.65%) |
Mar 02, 2023 | 58.08 | 58.86 | 58.07 | 58.82 | 221,617 | +0.52(+0.90%) |
Mar 01, 2023 | 58.39 | 58.52 | 57.90 | 58.30 | 433,143 | -1.48(-2.48%) |
Feb 28, 2023 | 60.30 | 60.57 | 59.62 | 59.78 | 321,776 | -1.06(-1.75%) |
Feb 27, 2023 | 60.80 | 61.40 | 60.68 | 60.85 | 257,755 | +0.60(+0.99%) |
Feb 24, 2023 | 60.18 | 60.36 | 59.99 | 60.25 | 241,371 | -0.55(-0.91%) |
Feb 23, 2023 | 61.00 | 61.15 | 60.47 | 60.80 | 185,625 | -0.29(-0.48%) |
Feb 22, 2023 | 61.29 | 61.73 | 60.99 | 61.09 | 282,280 | -0.11(-0.19%) |
Feb 21, 2023 | 61.68 | 61.82 | 61.21 | 61.21 | 298,168 | -0.08(-0.12%) |
Feb 17, 2023 | 60.79 | 61.51 | 60.72 | 61.28 | 258,379 | +1.46(+2.45%) |
Feb 16, 2023 | 59.70 | 60.15 | 59.17 | 59.82 | 216,091 | -0.66(-1.08%) |
Feb 15, 2023 | 60.05 | 60.59 | 59.98 | 60.48 | 218,838 | -0.56(-0.92%) |
Feb 14, 2023 | 61.04 | 61.55 | 60.79 | 61.04 | 306,519 | +0.48(+0.78%) |
Feb 13, 2023 | 60.40 | 60.91 | 60.33 | 60.56 | 259,234 | +0.98(+1.64%) |
Feb 10, 2023 | 59.38 | 59.63 | 59.11 | 59.58 | 289,224 | +0.49(+0.84%) |
Feb 09, 2023 | 59.90 | 60.04 | 59.00 | 59.09 | 297,176 | +0.26(+0.44%) |
Feb 08, 2023 | 59.55 | 59.60 | 58.66 | 58.83 | 206,895 | -0.52(-0.88%) |
Feb 07, 2023 | 59.25 | 59.63 | 58.88 | 59.35 | 191,604 | -0.42(-0.70%) |
Feb 06, 2023 | 59.56 | 59.79 | 59.18 | 59.77 | 289,205 | +0.53(+0.90%) |
Feb 03, 2023 | 60.01 | 60.10 | 59.12 | 59.24 | 277,234 | -1.31(-2.17%) |
Feb 02, 2023 | 60.53 | 61.02 | 60.13 | 60.55 | 292,643 | -0.20(-0.33%) |