Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.97 | 69.97 | 68.92 | 69.75 | 1,346,837 | +0.64(+0.93%) |
Apr 27, 2023 | 68.45 | 69.17 | 68.05 | 69.11 | 1,071,964 | +0.86(+1.26%) |
Apr 26, 2023 | 68.55 | 69.01 | 68.08 | 68.25 | 1,213,701 | -0.65(-0.94%) |
Apr 25, 2023 | 69.90 | 70.02 | 68.88 | 68.90 | 1,044,971 | -1.72(-2.44%) |
Apr 24, 2023 | 70.59 | 71.01 | 70.25 | 70.62 | 698,879 | -0.05(-0.07%) |
Apr 21, 2023 | 70.75 | 70.81 | 69.99 | 70.67 | 1,333,787 | +0.09(+0.13%) |
Apr 20, 2023 | 70.49 | 71.01 | 70.26 | 70.58 | 1,494,961 | -0.40(-0.57%) |
Apr 19, 2023 | 70.47 | 71.15 | 70.27 | 70.99 | 996,968 | +0.16(+0.22%) |
Apr 18, 2023 | 71.47 | 71.49 | 70.43 | 70.83 | 1,509,300 | -0.33(-0.46%) |
Apr 17, 2023 | 70.43 | 71.17 | 70.37 | 71.15 | 943,566 | +0.90(+1.28%) |
Apr 14, 2023 | 70.93 | 71.31 | 69.78 | 70.26 | 1,120,243 | -0.64(-0.90%) |
Apr 13, 2023 | 70.19 | 71.10 | 70.01 | 70.90 | 858,041 | +0.91(+1.30%) |
Apr 12, 2023 | 71.17 | 71.19 | 69.88 | 69.99 | 1,147,867 | -0.50(-0.71%) |
Apr 11, 2023 | 70.26 | 70.81 | 70.09 | 70.49 | 1,361,569 | +0.53(+0.76%) |
Apr 10, 2023 | 68.87 | 69.98 | 68.85 | 69.96 | 941,235 | +0.74(+1.07%) |
Apr 06, 2023 | 69.12 | 69.42 | 68.73 | 69.22 | 1,070,897 | +0.13(+0.19%) |
Apr 05, 2023 | 69.36 | 69.56 | 68.68 | 69.10 | 1,248,391 | -0.68(-0.97%) |
Apr 04, 2023 | 71.19 | 71.27 | 69.38 | 69.78 | 1,201,381 | -1.25(-1.76%) |
Apr 03, 2023 | 71.22 | 71.55 | 70.25 | 71.03 | 1,085,413 | +0.00(+0.00%) |
Mar 31, 2023 | 70.21 | 71.10 | 70.20 | 71.03 | 2,540,442 | +1.30(+1.87%) |
Mar 30, 2023 | 70.40 | 70.56 | 69.44 | 69.73 | 1,201,044 | -0.12(-0.17%) |
Mar 29, 2023 | 69.79 | 69.85 | 69.24 | 69.84 | 908,279 | +0.79(+1.14%) |
Mar 28, 2023 | 68.89 | 69.43 | 68.74 | 69.06 | 6,052,797 | -0.12(-0.17%) |
Mar 27, 2023 | 69.18 | 69.51 | 68.60 | 69.17 | 1,632,518 | +0.82(+1.20%) |
Mar 24, 2023 | 67.15 | 68.48 | 66.67 | 68.36 | 1,522,818 | +0.62(+0.92%) |
Mar 23, 2023 | 68.55 | 69.39 | 67.16 | 67.74 | 2,224,917 | -0.32(-0.47%) |
Mar 22, 2023 | 70.01 | 70.31 | 68.01 | 68.05 | 1,499,901 | -2.05(-2.93%) |
Mar 21, 2023 | 69.99 | 70.64 | 69.78 | 70.11 | 1,104,486 | +1.30(+1.88%) |
Mar 20, 2023 | 68.61 | 69.53 | 68.42 | 68.81 | 1,364,172 | +0.84(+1.24%) |
Mar 17, 2023 | 68.99 | 69.26 | 67.76 | 67.96 | 2,777,255 | -1.84(-2.63%) |
Mar 16, 2023 | 67.98 | 70.31 | 67.61 | 69.80 | 1,799,975 | +0.94(+1.37%) |
Mar 15, 2023 | 68.18 | 68.94 | 67.57 | 68.86 | 3,292,198 | -1.15(-1.64%) |
Mar 14, 2023 | 70.72 | 71.06 | 69.23 | 70.01 | 1,926,486 | +1.35(+1.96%) |
Mar 13, 2023 | 68.47 | 69.92 | 67.84 | 68.66 | 3,914,209 | -1.15(-1.65%) |
Mar 10, 2023 | 71.51 | 71.51 | 69.09 | 69.81 | 2,454,450 | -2.12(-2.95%) |
Mar 09, 2023 | 73.98 | 74.25 | 71.87 | 71.93 | 1,305,098 | -2.03(-2.75%) |
Mar 08, 2023 | 74.04 | 74.37 | 73.38 | 73.97 | 827,851 | +0.02(+0.03%) |
Mar 07, 2023 | 74.80 | 74.94 | 73.82 | 73.95 | 852,443 | -0.85(-1.14%) |
Mar 06, 2023 | 75.95 | 76.03 | 74.49 | 74.80 | 872,203 | -1.11(-1.46%) |
Mar 03, 2023 | 75.21 | 76.09 | 74.71 | 75.91 | 653,230 | +1.00(+1.34%) |
Mar 02, 2023 | 74.06 | 75.05 | 73.80 | 74.91 | 894,564 | +0.19(+0.25%) |
Mar 01, 2023 | 74.61 | 75.12 | 74.22 | 74.72 | 1,002,637 | +0.13(+0.17%) |
Feb 28, 2023 | 74.61 | 75.33 | 74.58 | 74.60 | 1,001,691 | -0.03(-0.04%) |
Feb 27, 2023 | 75.01 | 75.41 | 74.38 | 74.62 | 1,006,628 | +0.27(+0.37%) |
Feb 24, 2023 | 73.99 | 74.45 | 73.66 | 74.35 | 1,058,113 | -0.70(-0.93%) |
Feb 23, 2023 | 75.09 | 75.45 | 74.03 | 75.05 | 1,252,952 | +0.49(+0.66%) |
Feb 22, 2023 | 74.48 | 75.00 | 74.05 | 74.56 | 1,135,738 | +0.24(+0.32%) |
Feb 21, 2023 | 75.61 | 75.85 | 74.24 | 74.32 | 845,888 | -2.20(-2.88%) |
Feb 17, 2023 | 76.08 | 76.67 | 75.73 | 76.52 | 2,233,690 | +0.14(+0.18%) |
Feb 16, 2023 | 76.06 | 77.27 | 75.84 | 76.38 | 1,363,895 | -0.74(-0.96%) |
Feb 15, 2023 | 75.70 | 77.12 | 75.55 | 77.12 | 1,067,040 | +0.80(+1.04%) |
Feb 14, 2023 | 75.82 | 76.87 | 75.36 | 76.32 | 1,337,312 | -0.02(-0.03%) |
Feb 13, 2023 | 75.53 | 76.45 | 75.08 | 76.34 | 930,666 | +0.89(+1.18%) |
Feb 10, 2023 | 75.05 | 75.57 | 74.75 | 75.45 | 1,229,165 | +0.10(+0.13%) |
Feb 09, 2023 | 77.01 | 77.35 | 75.13 | 75.35 | 1,030,178 | -1.04(-1.36%) |
Feb 08, 2023 | 77.04 | 77.45 | 76.21 | 76.39 | 874,209 | -1.15(-1.48%) |
Feb 07, 2023 | 76.68 | 77.73 | 75.97 | 77.54 | 1,940,707 | +0.58(+0.75%) |
Feb 06, 2023 | 77.57 | 77.83 | 76.66 | 76.96 | 779,865 | -1.12(-1.43%) |
Feb 03, 2023 | 77.75 | 78.95 | 77.59 | 78.08 | 1,311,916 | -0.55(-0.70%) |
Feb 02, 2023 | 77.74 | 78.99 | 77.58 | 78.63 | 1,764,166 | +1.54(+2.00%) |