Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.47 | 68.31 | 67.29 | 67.77 | 340,238 | +0.57(+0.85%) |
Apr 27, 2023 | 65.76 | 67.46 | 65.76 | 67.20 | 388,435 | +1.83(+2.79%) |
Apr 26, 2023 | 66.88 | 68.23 | 65.22 | 65.37 | 498,146 | -1.91(-2.85%) |
Apr 25, 2023 | 72.35 | 73.18 | 67.24 | 67.29 | 595,306 | -4.71(-6.54%) |
Apr 24, 2023 | 71.19 | 72.07 | 70.95 | 71.99 | 367,466 | +0.92(+1.29%) |
Apr 21, 2023 | 71.83 | 71.83 | 70.79 | 71.08 | 274,641 | -0.39(-0.55%) |
Apr 20, 2023 | 70.93 | 71.85 | 70.67 | 71.47 | 452,203 | +0.40(+0.57%) |
Apr 19, 2023 | 69.77 | 71.29 | 69.69 | 71.07 | 352,201 | +1.05(+1.49%) |
Apr 18, 2023 | 69.97 | 70.56 | 69.29 | 70.02 | 274,161 | +0.33(+0.47%) |
Apr 17, 2023 | 69.20 | 69.82 | 69.15 | 69.69 | 239,904 | +0.73(+1.06%) |
Apr 14, 2023 | 69.20 | 69.66 | 68.61 | 68.96 | 226,550 | -0.28(-0.40%) |
Apr 13, 2023 | 69.27 | 69.48 | 67.92 | 69.24 | 374,750 | +0.01(+0.01%) |
Apr 12, 2023 | 69.77 | 70.13 | 68.89 | 69.23 | 320,069 | +0.16(+0.23%) |
Apr 11, 2023 | 67.92 | 69.77 | 67.88 | 69.07 | 448,341 | +1.65(+2.44%) |
Apr 10, 2023 | 67.01 | 68.11 | 66.98 | 67.42 | 362,460 | +0.11(+0.16%) |
Apr 06, 2023 | 67.41 | 67.42 | 66.04 | 67.32 | 581,168 | +0.00(+0.00%) |
Apr 05, 2023 | 67.15 | 67.70 | 66.41 | 67.32 | 533,175 | -0.18(-0.26%) |
Apr 04, 2023 | 70.67 | 70.72 | 66.63 | 67.49 | 390,301 | -3.27(-4.62%) |
Apr 03, 2023 | 70.37 | 71.09 | 70.04 | 70.76 | 613,740 | +0.44(+0.63%) |
Mar 31, 2023 | 69.17 | 70.59 | 69.14 | 70.32 | 265,409 | +1.76(+2.56%) |
Mar 30, 2023 | 68.91 | 69.46 | 68.44 | 68.56 | 334,578 | +0.07(+0.10%) |
Mar 29, 2023 | 67.91 | 68.55 | 67.49 | 68.49 | 305,497 | +1.12(+1.66%) |
Mar 28, 2023 | 67.55 | 68.74 | 67.05 | 67.38 | 362,742 | -0.29(-0.42%) |
Mar 27, 2023 | 67.62 | 67.98 | 66.98 | 67.66 | 587,555 | +0.67(+1.00%) |
Mar 24, 2023 | 66.70 | 67.31 | 65.20 | 66.99 | 655,201 | -0.27(-0.40%) |
Mar 23, 2023 | 67.40 | 68.66 | 66.71 | 67.26 | 491,698 | -0.01(-0.01%) |
Mar 22, 2023 | 68.65 | 69.05 | 67.26 | 67.27 | 497,026 | -1.22(-1.79%) |
Mar 21, 2023 | 68.02 | 69.19 | 67.82 | 68.49 | 602,852 | -0.06(-0.09%) |
Mar 20, 2023 | 67.81 | 69.49 | 67.75 | 68.55 | 612,356 | +1.41(+2.10%) |
Mar 17, 2023 | 68.59 | 68.62 | 67.11 | 67.14 | 304,166 | -1.67(-2.42%) |
Mar 16, 2023 | 67.66 | 69.32 | 67.14 | 68.81 | 312,708 | +0.68(+1.00%) |
Mar 15, 2023 | 67.23 | 68.39 | 66.64 | 68.13 | 349,415 | -0.44(-0.65%) |
Mar 14, 2023 | 69.54 | 69.87 | 67.70 | 68.57 | 401,591 | +0.32(+0.46%) |
Mar 13, 2023 | 68.44 | 69.30 | 67.58 | 68.25 | 373,138 | -1.07(-1.54%) |
Mar 10, 2023 | 72.27 | 72.27 | 68.52 | 69.32 | 480,367 | -2.73(-3.79%) |
Mar 09, 2023 | 73.87 | 74.10 | 71.57 | 72.05 | 334,356 | -1.94(-2.63%) |
Mar 08, 2023 | 74.04 | 74.49 | 73.31 | 74.00 | 224,117 | -0.04(-0.05%) |
Mar 07, 2023 | 74.29 | 74.98 | 73.55 | 74.04 | 334,253 | -0.52(-0.70%) |
Mar 06, 2023 | 77.12 | 77.12 | 74.44 | 74.56 | 292,408 | -2.30(-2.99%) |
Mar 03, 2023 | 76.52 | 77.29 | 75.90 | 76.86 | 231,303 | +0.88(+1.16%) |
Mar 02, 2023 | 76.23 | 76.23 | 74.98 | 75.98 | 546,286 | -0.70(-0.91%) |
Mar 01, 2023 | 77.37 | 78.13 | 76.55 | 76.68 | 290,219 | -0.89(-1.15%) |
Feb 28, 2023 | 78.51 | 79.71 | 77.58 | 77.58 | 871,195 | -1.24(-1.57%) |
Feb 27, 2023 | 79.00 | 79.99 | 78.76 | 78.82 | 350,347 | +0.24(+0.30%) |
Feb 24, 2023 | 78.15 | 78.98 | 77.64 | 78.58 | 376,613 | -0.21(-0.26%) |
Feb 23, 2023 | 78.61 | 79.60 | 77.51 | 78.79 | 403,798 | +0.73(+0.93%) |
Feb 22, 2023 | 77.07 | 78.53 | 77.07 | 78.06 | 444,993 | +1.32(+1.72%) |
Feb 21, 2023 | 76.74 | 77.48 | 73.66 | 76.74 | 1,028,574 | -3.32(-4.14%) |
Feb 17, 2023 | 80.20 | 80.43 | 78.92 | 80.06 | 339,399 | -0.17(-0.21%) |
Feb 16, 2023 | 78.95 | 80.50 | 78.78 | 80.22 | 292,231 | +0.14(+0.17%) |
Feb 15, 2023 | 79.15 | 80.63 | 78.98 | 80.09 | 511,202 | +0.51(+0.64%) |
Feb 14, 2023 | 79.27 | 79.99 | 78.97 | 79.57 | 257,546 | -0.11(-0.14%) |
Feb 13, 2023 | 78.57 | 79.71 | 77.91 | 79.68 | 244,051 | +1.40(+1.78%) |
Feb 10, 2023 | 77.99 | 78.42 | 77.46 | 78.29 | 225,464 | -0.03(-0.04%) |
Feb 09, 2023 | 79.80 | 80.75 | 77.93 | 78.31 | 308,322 | -0.90(-1.13%) |
Feb 08, 2023 | 78.76 | 79.30 | 78.63 | 79.21 | 239,750 | +0.21(+0.26%) |
Feb 07, 2023 | 78.71 | 79.06 | 77.61 | 79.00 | 354,416 | -0.16(-0.20%) |
Feb 06, 2023 | 79.81 | 80.09 | 78.41 | 79.16 | 307,556 | -0.89(-1.11%) |
Feb 03, 2023 | 79.97 | 80.77 | 79.32 | 80.05 | 307,011 | -1.35(-1.66%) |
Feb 02, 2023 | 79.56 | 82.05 | 79.56 | 81.39 | 336,318 | +2.65(+3.36%) |