Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.24 | 64.70 | 64.24 | 64.62 | 784,620 | +0.22(+0.33%) |
Apr 27, 2023 | 64.47 | 64.55 | 64.16 | 64.41 | 670,498 | +0.06(+0.09%) |
Apr 26, 2023 | 64.40 | 64.75 | 64.22 | 64.35 | 1,064,103 | -0.11(-0.17%) |
Apr 25, 2023 | 65.04 | 65.15 | 64.38 | 64.46 | 1,036,287 | -0.86(-1.32%) |
Apr 24, 2023 | 65.36 | 65.39 | 64.99 | 65.32 | 1,100,350 | +0.12(+0.18%) |
Apr 21, 2023 | 65.43 | 65.43 | 64.90 | 65.20 | 512,171 | -0.06(-0.09%) |
Apr 20, 2023 | 65.13 | 65.47 | 65.09 | 65.26 | 547,761 | -0.16(-0.24%) |
Apr 19, 2023 | 65.48 | 65.66 | 64.91 | 65.42 | 685,438 | -0.18(-0.27%) |
Apr 18, 2023 | 65.76 | 65.78 | 65.48 | 65.59 | 401,368 | -0.11(-0.16%) |
Apr 17, 2023 | 65.24 | 65.79 | 65.24 | 65.70 | 652,884 | +0.25(+0.39%) |
Apr 14, 2023 | 65.73 | 65.73 | 65.21 | 65.45 | 459,782 | -0.19(-0.28%) |
Apr 13, 2023 | 65.41 | 65.66 | 65.28 | 65.63 | 515,795 | +0.41(+0.63%) |
Apr 12, 2023 | 65.49 | 65.70 | 65.15 | 65.22 | 854,322 | -0.13(-0.19%) |
Apr 11, 2023 | 65.35 | 65.50 | 65.12 | 65.35 | 304,672 | +0.24(+0.38%) |
Apr 10, 2023 | 64.62 | 65.26 | 64.62 | 65.10 | 923,054 | +0.22(+0.33%) |
Apr 06, 2023 | 64.65 | 65.05 | 64.60 | 64.89 | 699,941 | +0.05(+0.08%) |
Apr 05, 2023 | 64.85 | 65.22 | 64.70 | 64.84 | 958,688 | -0.27(-0.42%) |
Apr 04, 2023 | 65.44 | 65.56 | 64.98 | 65.11 | 933,579 | -0.32(-0.49%) |
Apr 03, 2023 | 65.55 | 65.55 | 65.13 | 65.44 | 739,629 | -0.10(-0.15%) |
Mar 31, 2023 | 64.88 | 65.62 | 64.64 | 65.54 | 1,084,500 | +0.68(+1.05%) |
Mar 30, 2023 | 64.68 | 64.98 | 64.68 | 64.85 | 626,596 | +0.32(+0.50%) |
Mar 29, 2023 | 64.29 | 64.59 | 64.22 | 64.53 | 409,463 | +0.49(+0.76%) |
Mar 28, 2023 | 64.19 | 64.40 | 63.91 | 64.04 | 447,334 | -0.03(-0.05%) |
Mar 27, 2023 | 64.44 | 64.44 | 63.88 | 64.07 | 417,725 | +0.18(+0.28%) |
Mar 24, 2023 | 63.76 | 64.09 | 63.65 | 63.89 | 323,553 | -0.13(-0.20%) |
Mar 23, 2023 | 63.98 | 64.61 | 63.80 | 64.02 | 331,853 | +0.03(+0.05%) |
Mar 22, 2023 | 64.21 | 64.73 | 63.92 | 63.99 | 448,568 | -0.38(-0.59%) |
Mar 21, 2023 | 63.88 | 64.48 | 63.88 | 64.37 | 771,136 | +0.72(+1.14%) |
Mar 20, 2023 | 63.41 | 63.84 | 63.36 | 63.65 | 731,675 | +0.15(+0.23%) |
Mar 17, 2023 | 63.71 | 64.10 | 63.36 | 63.50 | 978,727 | -0.47(-0.73%) |
Mar 16, 2023 | 63.63 | 64.14 | 62.98 | 63.97 | 854,528 | +0.59(+0.92%) |
Mar 15, 2023 | 63.31 | 63.64 | 62.95 | 63.39 | 1,744,024 | -0.15(-0.23%) |
Mar 14, 2023 | 64.01 | 64.31 | 62.91 | 63.53 | 18,915,910 | -0.02(-0.03%) |
Mar 13, 2023 | 63.57 | 64.08 | 62.98 | 63.55 | 4,970,446 | -0.63(-0.97%) |
Mar 10, 2023 | 64.86 | 64.88 | 64.08 | 64.18 | 1,235,062 | -0.84(-1.29%) |
Mar 09, 2023 | 66.07 | 66.07 | 64.98 | 65.02 | 556,148 | -0.85(-1.29%) |
Mar 08, 2023 | 66.02 | 66.02 | 65.59 | 65.87 | 221,834 | +0.00(+0.00%) |
Mar 07, 2023 | 65.96 | 66.52 | 65.73 | 65.87 | 758,660 | -0.21(-0.31%) |
Mar 06, 2023 | 66.13 | 66.63 | 65.93 | 66.07 | 360,296 | -0.15(-0.22%) |
Mar 03, 2023 | 65.87 | 66.41 | 65.79 | 66.22 | 502,522 | +0.50(+0.76%) |
Mar 02, 2023 | 64.90 | 65.79 | 64.84 | 65.72 | 573,724 | +0.24(+0.37%) |
Mar 01, 2023 | 65.50 | 65.68 | 65.19 | 65.48 | 604,880 | +0.11(+0.17%) |
Feb 28, 2023 | 65.23 | 65.67 | 65.13 | 65.37 | 1,103,719 | -0.17(-0.25%) |
Feb 27, 2023 | 66.02 | 66.05 | 65.33 | 65.53 | 1,066,118 | +0.07(+0.10%) |
Feb 24, 2023 | 65.63 | 65.74 | 65.33 | 65.46 | 533,379 | -0.52(-0.78%) |
Feb 23, 2023 | 66.41 | 66.49 | 65.51 | 65.98 | 471,889 | +0.13(+0.19%) |
Feb 22, 2023 | 65.73 | 66.11 | 65.58 | 65.85 | 935,424 | +0.09(+0.13%) |
Feb 21, 2023 | 66.16 | 66.29 | 65.68 | 65.77 | 720,791 | -0.83(-1.24%) |
Feb 17, 2023 | 66.69 | 67.01 | 66.32 | 66.59 | 757,590 | -0.32(-0.48%) |
Feb 16, 2023 | 67.10 | 67.55 | 66.80 | 66.92 | 821,444 | -0.57(-0.84%) |
Feb 15, 2023 | 66.76 | 67.51 | 66.76 | 67.48 | 709,403 | +0.30(+0.45%) |
Feb 14, 2023 | 66.76 | 67.34 | 66.69 | 67.18 | 1,242,355 | +0.10(+0.15%) |
Feb 13, 2023 | 66.37 | 67.25 | 66.37 | 67.08 | 5,725,964 | +0.57(+0.85%) |
Feb 10, 2023 | 66.47 | 66.65 | 66.24 | 66.52 | 360,031 | -0.22(-0.34%) |
Feb 09, 2023 | 67.31 | 67.57 | 66.48 | 66.74 | 703,443 | -0.40(-0.60%) |
Feb 08, 2023 | 67.21 | 67.44 | 66.12 | 67.14 | 533,853 | +0.07(+0.10%) |
Feb 07, 2023 | 66.94 | 67.27 | 66.60 | 67.07 | 1,364,211 | +0.23(+0.35%) |
Feb 06, 2023 | 67.03 | 67.24 | 66.78 | 66.84 | 890,146 | -0.52(-0.77%) |
Feb 03, 2023 | 67.20 | 67.88 | 67.08 | 67.35 | 895,995 | -0.44(-0.65%) |
Feb 02, 2023 | 67.10 | 68.01 | 67.10 | 67.79 | 592,980 | +0.85(+1.27%) |