Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 66.05 | 66.56 | 65.82 | 66.44 | 2,545,815 | +0.46(+0.69%) |
Apr 27, 2023 | 65.09 | 66.00 | 64.97 | 65.98 | 1,317,135 | +0.79(+1.21%) |
Apr 26, 2023 | 64.81 | 65.36 | 64.71 | 65.19 | 1,723,598 | -0.09(-0.13%) |
Apr 25, 2023 | 64.56 | 65.38 | 64.49 | 65.28 | 1,865,257 | +0.89(+1.38%) |
Apr 24, 2023 | 64.24 | 64.49 | 64.00 | 64.39 | 1,763,137 | +0.26(+0.40%) |
Apr 21, 2023 | 64.53 | 64.74 | 63.81 | 64.13 | 1,258,618 | +0.10(+0.16%) |
Apr 20, 2023 | 64.25 | 64.32 | 63.69 | 64.03 | 1,564,738 | -0.10(-0.16%) |
Apr 19, 2023 | 64.77 | 64.89 | 64.02 | 64.13 | 1,314,642 | -0.39(-0.61%) |
Apr 18, 2023 | 64.22 | 64.57 | 64.11 | 64.52 | 1,415,677 | +0.13(+0.21%) |
Apr 17, 2023 | 63.97 | 64.47 | 63.91 | 64.39 | 1,189,878 | +0.59(+0.93%) |
Apr 14, 2023 | 64.39 | 64.49 | 63.53 | 63.80 | 1,637,132 | -0.81(-1.25%) |
Apr 13, 2023 | 64.82 | 64.99 | 64.39 | 64.61 | 2,173,236 | -0.50(-0.76%) |
Apr 12, 2023 | 64.85 | 65.49 | 64.72 | 65.10 | 1,593,776 | -0.01(-0.01%) |
Apr 11, 2023 | 64.54 | 65.30 | 64.38 | 65.11 | 1,987,574 | +0.57(+0.89%) |
Apr 10, 2023 | 64.53 | 64.63 | 63.99 | 64.54 | 1,419,528 | -0.20(-0.31%) |
Apr 06, 2023 | 65.05 | 65.35 | 64.44 | 64.74 | 1,637,843 | -0.04(-0.06%) |
Apr 05, 2023 | 64.37 | 64.96 | 64.08 | 64.78 | 1,958,550 | +0.70(+1.10%) |
Apr 04, 2023 | 63.99 | 64.26 | 63.69 | 64.08 | 1,580,210 | +0.17(+0.27%) |
Apr 03, 2023 | 63.92 | 64.38 | 63.55 | 63.90 | 2,589,338 | +0.14(+0.22%) |
Mar 31, 2023 | 63.80 | 63.94 | 63.44 | 63.76 | 2,030,046 | +0.29(+0.45%) |
Mar 30, 2023 | 63.28 | 63.51 | 63.11 | 63.48 | 1,540,252 | +0.16(+0.26%) |
Mar 29, 2023 | 63.26 | 63.55 | 62.98 | 63.31 | 1,703,128 | +0.19(+0.30%) |
Mar 28, 2023 | 62.79 | 63.49 | 62.50 | 63.12 | 1,591,539 | +0.44(+0.70%) |
Mar 27, 2023 | 62.89 | 63.23 | 62.56 | 62.69 | 1,592,309 | +0.34(+0.55%) |
Mar 24, 2023 | 61.78 | 62.35 | 61.53 | 62.34 | 2,175,974 | +0.83(+1.35%) |
Mar 23, 2023 | 61.33 | 61.98 | 61.32 | 61.51 | 2,005,079 | +0.10(+0.17%) |
Mar 22, 2023 | 62.11 | 62.36 | 61.39 | 61.41 | 1,740,495 | -0.63(-1.01%) |
Mar 21, 2023 | 62.00 | 62.24 | 61.46 | 62.04 | 1,632,586 | +0.12(+0.20%) |
Mar 20, 2023 | 61.74 | 62.56 | 61.74 | 61.91 | 2,677,825 | +0.27(+0.43%) |
Mar 17, 2023 | 61.90 | 61.92 | 60.84 | 61.65 | 9,934,833 | -0.22(-0.35%) |
Mar 16, 2023 | 62.29 | 62.47 | 61.25 | 61.87 | 2,051,283 | -0.28(-0.44%) |
Mar 15, 2023 | 61.49 | 62.26 | 61.07 | 62.14 | 2,398,106 | +0.58(+0.94%) |
Mar 14, 2023 | 61.49 | 61.62 | 60.90 | 61.56 | 2,363,370 | +0.37(+0.61%) |
Mar 13, 2023 | 61.05 | 62.77 | 61.05 | 61.19 | 2,863,063 | +0.35(+0.58%) |
Mar 10, 2023 | 61.11 | 61.53 | 60.70 | 60.84 | 1,915,903 | -0.22(-0.36%) |
Mar 09, 2023 | 61.90 | 62.13 | 60.88 | 61.06 | 1,773,516 | -0.57(-0.93%) |
Mar 08, 2023 | 61.76 | 61.76 | 61.11 | 61.63 | 1,696,002 | +0.17(+0.28%) |
Mar 07, 2023 | 62.13 | 62.28 | 61.13 | 61.46 | 1,685,520 | -0.53(-0.86%) |
Mar 06, 2023 | 62.11 | 62.29 | 61.82 | 61.99 | 1,886,989 | -0.23(-0.37%) |
Mar 03, 2023 | 62.32 | 62.47 | 61.75 | 62.22 | 2,052,079 | -0.27(-0.43%) |
Mar 02, 2023 | 62.25 | 62.67 | 61.99 | 62.49 | 2,316,301 | +0.34(+0.55%) |
Mar 01, 2023 | 62.55 | 62.65 | 61.47 | 62.14 | 1,941,608 | -0.65(-1.03%) |
Feb 28, 2023 | 63.64 | 63.79 | 62.70 | 62.79 | 3,624,168 | -0.93(-1.46%) |
Feb 27, 2023 | 63.99 | 64.31 | 63.40 | 63.72 | 2,107,670 | -0.16(-0.25%) |
Feb 24, 2023 | 64.39 | 64.39 | 63.69 | 63.88 | 1,626,567 | -0.50(-0.78%) |
Feb 23, 2023 | 64.63 | 64.75 | 64.12 | 64.38 | 1,615,964 | +0.01(+0.01%) |
Feb 22, 2023 | 65.27 | 65.58 | 64.13 | 64.37 | 2,162,152 | -0.67(-1.03%) |
Feb 21, 2023 | 64.57 | 65.32 | 64.24 | 65.04 | 3,111,412 | +0.50(+0.78%) |
Feb 17, 2023 | 63.20 | 64.62 | 63.05 | 64.54 | 2,408,155 | +1.45(+2.30%) |
Feb 16, 2023 | 63.21 | 63.37 | 62.79 | 63.09 | 2,409,408 | -0.32(-0.51%) |
Feb 15, 2023 | 63.46 | 63.61 | 62.91 | 63.41 | 2,972,262 | -0.02(-0.03%) |
Feb 14, 2023 | 64.58 | 64.59 | 63.39 | 63.43 | 2,140,164 | -1.11(-1.73%) |
Feb 13, 2023 | 63.91 | 64.58 | 63.36 | 64.54 | 2,213,885 | +0.65(+1.02%) |
Feb 10, 2023 | 63.69 | 64.21 | 63.41 | 63.89 | 2,576,963 | +0.53(+0.83%) |
Feb 09, 2023 | 64.17 | 65.30 | 62.95 | 63.36 | 3,333,906 | -0.07(-0.10%) |
Feb 08, 2023 | 63.89 | 63.99 | 63.23 | 63.43 | 3,151,980 | -0.76(-1.18%) |
Feb 07, 2023 | 64.57 | 64.75 | 63.67 | 64.19 | 2,203,202 | -0.95(-1.46%) |
Feb 06, 2023 | 63.92 | 65.18 | 63.47 | 65.14 | 3,008,494 | +1.32(+2.07%) |
Feb 03, 2023 | 64.03 | 64.17 | 62.72 | 63.82 | 2,641,211 | -0.02(-0.03%) |
Feb 02, 2023 | 63.73 | 64.06 | 63.31 | 63.84 | 2,688,191 | -0.59(-0.92%) |