Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.04 | 63.68 | 62.57 | 62.76 | 2,927,772 | -0.51(-0.80%) |
Apr 27, 2023 | 63.42 | 63.53 | 62.44 | 63.27 | 2,576,962 | +0.54(+0.86%) |
Apr 26, 2023 | 64.26 | 66.01 | 62.37 | 62.73 | 5,584,867 | -2.25(-3.46%) |
Apr 25, 2023 | 66.28 | 66.45 | 64.88 | 64.98 | 1,786,159 | -1.54(-2.32%) |
Apr 24, 2023 | 66.18 | 66.64 | 65.82 | 66.52 | 1,849,214 | +0.08(+0.12%) |
Apr 21, 2023 | 66.09 | 66.56 | 65.63 | 66.44 | 2,217,695 | +0.48(+0.72%) |
Apr 20, 2023 | 65.75 | 66.22 | 65.55 | 65.97 | 2,363,806 | -0.22(-0.33%) |
Apr 19, 2023 | 66.51 | 66.83 | 65.68 | 66.18 | 1,367,977 | -0.65(-0.97%) |
Apr 18, 2023 | 67.31 | 67.60 | 66.68 | 66.83 | 1,477,342 | -0.15(-0.22%) |
Apr 17, 2023 | 67.08 | 67.08 | 66.62 | 66.98 | 1,912,995 | +0.16(+0.24%) |
Apr 14, 2023 | 66.84 | 67.88 | 66.55 | 66.82 | 1,607,904 | -0.06(-0.09%) |
Apr 13, 2023 | 66.45 | 67.00 | 65.50 | 66.88 | 2,944,901 | +0.40(+0.60%) |
Apr 12, 2023 | 66.69 | 67.19 | 66.25 | 66.48 | 4,130,379 | +1.77(+2.74%) |
Apr 11, 2023 | 64.98 | 65.25 | 64.54 | 64.71 | 1,733,915 | +0.07(+0.11%) |
Apr 10, 2023 | 63.64 | 64.69 | 63.49 | 64.64 | 1,179,188 | +0.62(+0.96%) |
Apr 06, 2023 | 64.14 | 64.43 | 63.66 | 64.03 | 1,625,753 | -0.35(-0.54%) |
Apr 05, 2023 | 64.77 | 64.86 | 64.05 | 64.37 | 2,405,599 | -0.81(-1.24%) |
Apr 04, 2023 | 67.43 | 67.50 | 64.67 | 65.18 | 2,113,597 | -2.27(-3.36%) |
Apr 03, 2023 | 67.76 | 68.04 | 67.06 | 67.45 | 1,613,421 | -0.37(-0.54%) |
Mar 31, 2023 | 67.27 | 67.90 | 67.18 | 67.82 | 2,231,257 | +0.83(+1.23%) |
Mar 30, 2023 | 67.35 | 67.51 | 66.78 | 66.99 | 1,686,680 | +0.07(+0.10%) |
Mar 29, 2023 | 66.58 | 66.97 | 66.17 | 66.92 | 1,449,813 | +0.99(+1.51%) |
Mar 28, 2023 | 65.63 | 66.15 | 65.33 | 65.93 | 1,568,034 | +0.32(+0.49%) |
Mar 27, 2023 | 66.16 | 66.51 | 65.11 | 65.61 | 2,306,066 | +0.69(+1.06%) |
Mar 24, 2023 | 63.67 | 64.94 | 63.27 | 64.92 | 2,654,351 | +0.73(+1.13%) |
Mar 23, 2023 | 64.68 | 65.72 | 63.63 | 64.19 | 2,199,490 | -0.55(-0.85%) |
Mar 22, 2023 | 65.43 | 66.58 | 64.73 | 64.74 | 1,792,278 | -0.86(-1.30%) |
Mar 21, 2023 | 65.98 | 66.31 | 65.03 | 65.60 | 1,853,474 | +0.51(+0.78%) |
Mar 20, 2023 | 64.04 | 65.22 | 63.92 | 65.09 | 2,209,892 | +1.49(+2.35%) |
Mar 17, 2023 | 64.75 | 65.04 | 63.04 | 63.60 | 3,796,115 | -1.58(-2.43%) |
Mar 16, 2023 | 63.70 | 65.58 | 63.35 | 65.18 | 3,261,894 | +1.13(+1.77%) |
Mar 15, 2023 | 64.58 | 64.86 | 62.68 | 64.05 | 2,580,512 | -1.83(-2.78%) |
Mar 14, 2023 | 64.79 | 66.25 | 64.69 | 65.88 | 2,606,611 | +2.25(+3.53%) |
Mar 13, 2023 | 63.38 | 64.24 | 62.91 | 63.63 | 1,791,383 | -0.46(-0.71%) |
Mar 10, 2023 | 65.88 | 65.88 | 63.70 | 64.09 | 1,714,790 | -1.72(-2.62%) |
Mar 09, 2023 | 67.12 | 67.38 | 65.73 | 65.81 | 1,937,582 | -0.99(-1.49%) |
Mar 08, 2023 | 66.79 | 67.17 | 66.33 | 66.80 | 1,092,217 | -0.02(-0.03%) |
Mar 07, 2023 | 67.59 | 67.86 | 66.80 | 66.82 | 1,347,359 | -0.72(-1.06%) |
Mar 06, 2023 | 67.75 | 68.32 | 67.45 | 67.54 | 1,352,323 | -0.26(-0.38%) |
Mar 03, 2023 | 65.91 | 67.91 | 65.88 | 67.80 | 2,314,025 | +0.46(+0.68%) |
Mar 02, 2023 | 66.27 | 67.35 | 65.78 | 67.34 | 1,792,350 | +0.91(+1.36%) |
Mar 01, 2023 | 66.03 | 66.64 | 65.95 | 66.43 | 1,621,455 | +0.12(+0.18%) |
Feb 28, 2023 | 66.35 | 67.00 | 66.20 | 66.31 | 1,858,841 | +0.04(+0.06%) |
Feb 27, 2023 | 67.40 | 67.59 | 66.15 | 66.27 | 1,510,440 | -0.39(-0.58%) |
Feb 24, 2023 | 66.09 | 66.73 | 65.44 | 66.66 | 1,723,623 | -0.09(-0.13%) |
Feb 23, 2023 | 66.05 | 66.81 | 65.65 | 66.75 | 1,799,307 | +1.03(+1.57%) |
Feb 22, 2023 | 66.68 | 67.15 | 65.28 | 65.72 | 2,391,817 | -0.82(-1.24%) |
Feb 21, 2023 | 68.37 | 68.37 | 66.35 | 66.54 | 1,517,346 | -2.39(-3.46%) |
Feb 17, 2023 | 68.24 | 68.99 | 67.72 | 68.93 | 1,650,802 | +0.66(+0.96%) |
Feb 16, 2023 | 68.01 | 68.94 | 67.97 | 68.27 | 1,143,016 | -0.83(-1.21%) |
Feb 15, 2023 | 68.24 | 69.29 | 68.24 | 69.11 | 1,266,250 | +0.52(+0.75%) |
Feb 14, 2023 | 68.57 | 68.76 | 67.64 | 68.59 | 1,094,200 | -0.16(-0.23%) |
Feb 13, 2023 | 67.73 | 68.81 | 67.50 | 68.75 | 1,566,913 | +1.04(+1.54%) |
Feb 10, 2023 | 67.66 | 67.80 | 67.03 | 67.70 | 1,083,881 | -0.09(-0.13%) |
Feb 09, 2023 | 69.23 | 69.35 | 67.45 | 67.79 | 1,564,412 | -0.87(-1.27%) |
Feb 08, 2023 | 68.43 | 69.16 | 67.91 | 68.67 | 2,199,277 | -0.23(-0.33%) |
Feb 07, 2023 | 68.25 | 69.05 | 67.82 | 68.90 | 2,104,385 | +0.39(+0.57%) |
Feb 06, 2023 | 68.11 | 69.05 | 68.08 | 68.51 | 2,742,071 | -0.14(-0.20%) |
Feb 03, 2023 | 66.86 | 68.77 | 66.58 | 68.65 | 3,963,800 | +1.26(+1.87%) |
Feb 02, 2023 | 66.33 | 68.13 | 65.48 | 67.39 | 3,783,901 | +1.93(+2.95%) |