Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.90 | 69.60 | 68.77 | 68.99 | 983,095 | +0.11(+0.16%) |
Apr 27, 2023 | 68.73 | 69.12 | 68.26 | 68.88 | 823,195 | -0.06(-0.09%) |
Apr 26, 2023 | 68.23 | 69.06 | 68.00 | 68.94 | 1,081,150 | +0.53(+0.78%) |
Apr 25, 2023 | 69.01 | 69.01 | 68.29 | 68.41 | 726,417 | -0.65(-0.94%) |
Apr 24, 2023 | 69.19 | 69.58 | 68.93 | 69.06 | 600,257 | -0.29(-0.41%) |
Apr 21, 2023 | 69.38 | 69.51 | 69.03 | 69.35 | 673,500 | +0.19(+0.27%) |
Apr 20, 2023 | 69.19 | 69.40 | 68.99 | 69.16 | 404,097 | -0.28(-0.40%) |
Apr 19, 2023 | 69.69 | 70.14 | 69.20 | 69.43 | 574,913 | -0.16(-0.23%) |
Apr 18, 2023 | 69.95 | 70.19 | 69.47 | 69.59 | 744,760 | -0.42(-0.60%) |
Apr 17, 2023 | 70.06 | 70.14 | 69.40 | 70.01 | 604,674 | +0.00(+0.00%) |
Apr 14, 2023 | 70.33 | 71.01 | 69.88 | 70.01 | 706,004 | -0.54(-0.77%) |
Apr 13, 2023 | 70.52 | 70.66 | 69.65 | 70.56 | 867,782 | +0.31(+0.45%) |
Apr 12, 2023 | 70.97 | 71.15 | 69.99 | 70.24 | 971,494 | -0.63(-0.89%) |
Apr 11, 2023 | 68.91 | 71.06 | 68.77 | 70.87 | 1,343,417 | +1.93(+2.79%) |
Apr 10, 2023 | 68.27 | 69.01 | 67.30 | 68.94 | 1,208,836 | +0.29(+0.43%) |
Apr 06, 2023 | 69.10 | 69.10 | 67.80 | 68.65 | 1,176,815 | -0.42(-0.61%) |
Apr 05, 2023 | 68.17 | 69.19 | 68.17 | 69.07 | 763,101 | +1.04(+1.53%) |
Apr 04, 2023 | 67.98 | 68.18 | 67.31 | 68.03 | 672,095 | +0.08(+0.12%) |
Apr 03, 2023 | 67.74 | 68.32 | 67.27 | 67.95 | 823,565 | +0.34(+0.51%) |
Mar 31, 2023 | 67.22 | 67.74 | 67.22 | 67.61 | 1,019,388 | +0.87(+1.30%) |
Mar 30, 2023 | 66.11 | 66.85 | 66.02 | 66.74 | 851,056 | +0.68(+1.03%) |
Mar 29, 2023 | 65.51 | 66.18 | 65.49 | 66.06 | 1,103,227 | +0.75(+1.14%) |
Mar 28, 2023 | 65.79 | 66.09 | 65.02 | 65.32 | 1,110,137 | -0.34(-0.52%) |
Mar 27, 2023 | 65.57 | 66.34 | 65.39 | 65.66 | 1,291,862 | +0.39(+0.60%) |
Mar 24, 2023 | 63.74 | 65.29 | 63.33 | 65.27 | 1,505,165 | +1.23(+1.92%) |
Mar 23, 2023 | 63.97 | 64.96 | 63.75 | 64.04 | 1,205,997 | +0.28(+0.43%) |
Mar 22, 2023 | 64.80 | 65.01 | 63.75 | 63.76 | 989,671 | -1.03(-1.59%) |
Mar 21, 2023 | 64.94 | 65.43 | 64.40 | 64.80 | 820,970 | +0.51(+0.80%) |
Mar 20, 2023 | 64.50 | 64.77 | 63.92 | 64.28 | 781,705 | +0.24(+0.37%) |
Mar 17, 2023 | 63.93 | 64.34 | 63.40 | 64.05 | 1,905,207 | -0.75(-1.15%) |
Mar 16, 2023 | 64.05 | 65.00 | 63.32 | 64.80 | 994,542 | +0.49(+0.76%) |
Mar 15, 2023 | 62.86 | 64.35 | 62.54 | 64.30 | 1,115,582 | +0.35(+0.55%) |
Mar 14, 2023 | 63.47 | 64.27 | 63.13 | 63.95 | 1,103,821 | +1.56(+2.51%) |
Mar 13, 2023 | 62.78 | 63.41 | 62.37 | 62.39 | 960,305 | -0.87(-1.38%) |
Mar 10, 2023 | 63.66 | 64.34 | 63.07 | 63.26 | 1,244,981 | -0.61(-0.95%) |
Mar 09, 2023 | 64.55 | 64.79 | 63.84 | 63.86 | 689,454 | -0.73(-1.14%) |
Mar 08, 2023 | 64.68 | 65.30 | 64.26 | 64.60 | 678,569 | -0.25(-0.39%) |
Mar 07, 2023 | 65.79 | 65.89 | 64.83 | 64.85 | 678,427 | -0.90(-1.37%) |
Mar 06, 2023 | 66.13 | 66.18 | 65.62 | 65.75 | 737,371 | -0.41(-0.62%) |
Mar 03, 2023 | 65.70 | 66.25 | 65.38 | 66.16 | 630,596 | +0.66(+1.00%) |
Mar 02, 2023 | 65.57 | 66.10 | 65.24 | 65.51 | 743,539 | -0.12(-0.18%) |
Mar 01, 2023 | 65.88 | 66.39 | 65.49 | 65.63 | 816,952 | -0.47(-0.71%) |
Feb 28, 2023 | 66.42 | 66.89 | 66.09 | 66.10 | 874,467 | -0.66(-0.98%) |
Feb 27, 2023 | 67.14 | 68.27 | 66.64 | 66.75 | 888,120 | -0.47(-0.70%) |
Feb 24, 2023 | 67.69 | 67.94 | 66.89 | 67.22 | 966,270 | -0.91(-1.34%) |
Feb 23, 2023 | 69.19 | 69.82 | 68.09 | 68.13 | 1,174,242 | -0.83(-1.21%) |
Feb 22, 2023 | 69.12 | 69.76 | 68.80 | 68.96 | 805,919 | -0.22(-0.31%) |
Feb 21, 2023 | 69.32 | 70.10 | 69.04 | 69.18 | 1,493,894 | -0.73(-1.05%) |
Feb 17, 2023 | 70.29 | 70.73 | 69.42 | 69.91 | 1,150,871 | -0.12(-0.17%) |
Feb 16, 2023 | 68.48 | 70.66 | 68.01 | 70.03 | 1,503,971 | +1.51(+2.20%) |
Feb 15, 2023 | 70.84 | 71.76 | 65.92 | 68.52 | 2,237,329 | -2.46(-3.46%) |
Feb 14, 2023 | 70.79 | 71.30 | 70.45 | 70.98 | 1,294,205 | +0.40(+0.57%) |
Feb 13, 2023 | 69.57 | 70.66 | 69.56 | 70.58 | 629,750 | +0.86(+1.24%) |
Feb 10, 2023 | 68.60 | 69.93 | 68.59 | 69.72 | 786,903 | +0.98(+1.42%) |
Feb 09, 2023 | 69.92 | 70.29 | 68.74 | 68.74 | 791,022 | -0.75(-1.08%) |
Feb 08, 2023 | 69.66 | 70.04 | 68.98 | 69.49 | 767,822 | -0.42(-0.60%) |
Feb 07, 2023 | 70.22 | 70.57 | 69.25 | 69.91 | 731,952 | -0.71(-1.01%) |
Feb 06, 2023 | 71.95 | 72.20 | 70.46 | 70.63 | 956,702 | -1.61(-2.24%) |
Feb 03, 2023 | 71.89 | 72.62 | 71.64 | 72.24 | 642,865 | +0.49(+0.68%) |
Feb 02, 2023 | 72.52 | 73.08 | 71.53 | 71.75 | 1,239,484 | -0.92(-1.27%) |