Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 66.03 | 66.20 | 66.01 | 66.15 | 54,260 | +0.45(+0.69%) |
Apr 27, 2023 | 65.86 | 65.86 | 65.68 | 65.70 | 12,785 | -0.25(-0.38%) |
Apr 26, 2023 | 66.17 | 66.17 | 65.91 | 65.95 | 15,812 | -0.23(-0.35%) |
Apr 25, 2023 | 65.88 | 66.18 | 65.88 | 66.18 | 17,151 | +0.43(+0.65%) |
Apr 24, 2023 | 65.69 | 65.75 | 65.66 | 65.75 | 26,543 | +0.15(+0.23%) |
Apr 21, 2023 | 65.78 | 65.79 | 65.55 | 65.59 | 19,256 | -0.14(-0.22%) |
Apr 20, 2023 | 65.67 | 65.74 | 65.65 | 65.74 | 43,074 | +0.26(+0.39%) |
Apr 19, 2023 | 65.53 | 65.53 | 65.38 | 65.48 | 17,672 | -0.10(-0.15%) |
Apr 18, 2023 | 65.57 | 65.65 | 65.54 | 65.57 | 48,041 | +0.09(+0.13%) |
Apr 17, 2023 | 65.57 | 65.57 | 65.43 | 65.49 | 21,758 | -0.26(-0.39%) |
Apr 14, 2023 | 65.84 | 65.84 | 65.68 | 65.75 | 27,361 | -0.29(-0.43%) |
Apr 13, 2023 | 66.19 | 66.20 | 65.98 | 66.03 | 64,104 | +0.00(+0.00%) |
Apr 12, 2023 | 66.23 | 66.23 | 65.94 | 66.03 | 20,871 | +0.01(+0.01%) |
Apr 11, 2023 | 66.02 | 66.02 | 65.91 | 66.02 | 22,341 | +0.00(+0.00%) |
Apr 10, 2023 | 66.12 | 66.13 | 65.94 | 66.02 | 135,222 | -0.37(-0.56%) |
Apr 06, 2023 | 66.45 | 66.48 | 66.37 | 66.40 | 30,074 | -0.04(-0.06%) |
Apr 05, 2023 | 66.40 | 66.51 | 66.40 | 66.44 | 45,124 | +0.15(+0.23%) |
Apr 04, 2023 | 65.89 | 66.31 | 65.79 | 66.28 | 258,006 | +0.16(+0.25%) |
Apr 03, 2023 | 65.83 | 66.13 | 65.74 | 66.12 | 27,551 | +0.25(+0.37%) |
Mar 31, 2023 | 65.75 | 65.94 | 65.66 | 65.87 | 40,948 | +0.25(+0.38%) |
Mar 30, 2023 | 65.59 | 65.67 | 65.59 | 65.62 | 54,627 | +0.01(+0.02%) |
Mar 29, 2023 | 65.56 | 65.68 | 65.51 | 65.61 | 21,523 | -0.02(-0.04%) |
Mar 28, 2023 | 65.67 | 65.67 | 65.55 | 65.63 | 47,094 | -0.04(-0.06%) |
Mar 27, 2023 | 65.84 | 65.91 | 65.67 | 65.67 | 33,387 | -0.55(-0.84%) |
Mar 24, 2023 | 66.37 | 66.47 | 66.21 | 66.23 | 18,647 | +0.06(+0.09%) |
Mar 23, 2023 | 65.83 | 66.23 | 65.83 | 66.17 | 29,301 | +0.25(+0.38%) |
Mar 22, 2023 | 65.44 | 65.92 | 65.32 | 65.92 | 23,168 | +0.39(+0.59%) |
Mar 21, 2023 | 65.62 | 65.63 | 65.50 | 65.54 | 84,924 | -0.23(-0.35%) |
Mar 20, 2023 | 65.98 | 66.00 | 65.77 | 65.77 | 40,863 | -0.23(-0.35%) |
Mar 17, 2023 | 65.58 | 66.10 | 65.58 | 66.00 | 29,247 | +0.47(+0.71%) |
Mar 16, 2023 | 65.98 | 66.01 | 65.44 | 65.53 | 23,606 | -0.32(-0.49%) |
Mar 15, 2023 | 65.83 | 66.10 | 65.72 | 65.85 | 20,948 | +0.60(+0.92%) |
Mar 14, 2023 | 65.53 | 65.53 | 65.16 | 65.25 | 26,027 | -0.37(-0.56%) |
Mar 13, 2023 | 65.58 | 65.95 | 65.48 | 65.62 | 45,539 | +0.67(+1.04%) |
Mar 10, 2023 | 64.81 | 64.99 | 64.79 | 64.95 | 35,063 | +0.71(+1.10%) |
Mar 09, 2023 | 64.10 | 64.32 | 64.10 | 64.24 | 55,427 | +0.12(+0.19%) |
Mar 08, 2023 | 64.26 | 64.29 | 64.03 | 64.12 | 15,100 | +0.04(+0.06%) |
Mar 07, 2023 | 64.26 | 64.26 | 64.00 | 64.08 | 22,046 | -0.06(-0.09%) |
Mar 06, 2023 | 64.27 | 64.34 | 64.07 | 64.14 | 22,486 | -0.09(-0.13%) |
Mar 03, 2023 | 64.07 | 64.22 | 63.92 | 64.22 | 20,941 | +0.39(+0.61%) |
Mar 02, 2023 | 63.80 | 63.84 | 63.73 | 63.83 | 25,810 | -0.12(-0.19%) |
Mar 01, 2023 | 64.12 | 64.12 | 63.92 | 63.95 | 36,153 | -0.24(-0.37%) |
Feb 28, 2023 | 64.07 | 64.23 | 63.99 | 64.19 | 35,574 | -0.04(-0.06%) |
Feb 27, 2023 | 64.26 | 64.28 | 64.18 | 64.23 | 48,710 | -0.03(-0.04%) |
Feb 24, 2023 | 64.26 | 64.26 | 64.16 | 64.26 | 60,246 | -0.30(-0.46%) |
Feb 23, 2023 | 64.40 | 64.56 | 64.36 | 64.56 | 37,806 | +0.22(+0.34%) |
Feb 22, 2023 | 64.28 | 64.39 | 64.28 | 64.34 | 27,320 | +0.12(+0.19%) |
Feb 21, 2023 | 64.38 | 64.38 | 64.18 | 64.21 | 40,575 | -0.54(-0.84%) |
Feb 17, 2023 | 64.53 | 64.76 | 64.48 | 64.76 | 25,087 | +0.20(+0.31%) |
Feb 16, 2023 | 64.66 | 64.70 | 64.53 | 64.56 | 16,984 | -0.16(-0.25%) |
Feb 15, 2023 | 64.77 | 64.87 | 64.69 | 64.72 | 25,592 | -0.22(-0.34%) |
Feb 14, 2023 | 65.02 | 65.08 | 64.78 | 64.94 | 56,134 | -0.20(-0.31%) |
Feb 13, 2023 | 65.02 | 65.14 | 64.98 | 65.14 | 42,881 | +0.19(+0.29%) |
Feb 10, 2023 | 65.19 | 65.19 | 64.95 | 64.95 | 28,379 | -0.27(-0.41%) |
Feb 09, 2023 | 65.49 | 65.58 | 65.15 | 65.21 | 25,452 | -0.20(-0.31%) |
Feb 08, 2023 | 65.33 | 65.41 | 65.22 | 65.41 | 35,863 | +0.17(+0.26%) |
Feb 07, 2023 | 65.29 | 65.44 | 65.21 | 65.24 | 53,528 | -0.16(-0.25%) |
Feb 06, 2023 | 65.37 | 65.49 | 65.37 | 65.40 | 45,930 | -0.35(-0.54%) |
Feb 03, 2023 | 65.76 | 65.85 | 65.69 | 65.76 | 46,482 | -0.43(-0.65%) |
Feb 02, 2023 | 66.22 | 66.39 | 66.16 | 66.19 | 124,191 | +0.31(+0.48%) |