Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.91 | 68.20 | 66.88 | 67.42 | 2,365,936 | -0.34(-0.50%) |
Apr 27, 2023 | 67.80 | 67.90 | 66.75 | 67.75 | 2,816,860 | +0.56(+0.83%) |
Apr 26, 2023 | 68.13 | 68.44 | 67.09 | 67.19 | 2,777,158 | -1.46(-2.12%) |
Apr 25, 2023 | 68.50 | 68.78 | 68.30 | 68.65 | 2,111,446 | +0.15(+0.23%) |
Apr 24, 2023 | 67.86 | 68.67 | 67.55 | 68.50 | 2,277,781 | +0.57(+0.84%) |
Apr 21, 2023 | 68.29 | 68.72 | 67.70 | 67.93 | 1,980,046 | -0.24(-0.35%) |
Apr 20, 2023 | 68.33 | 68.63 | 67.70 | 68.17 | 2,339,024 | +0.09(+0.13%) |
Apr 19, 2023 | 67.68 | 68.22 | 67.48 | 68.08 | 1,503,527 | +0.81(+1.20%) |
Apr 18, 2023 | 67.66 | 67.98 | 67.00 | 67.27 | 1,588,620 | -0.54(-0.80%) |
Apr 17, 2023 | 67.98 | 68.33 | 67.18 | 67.81 | 1,825,312 | +0.17(+0.26%) |
Apr 14, 2023 | 67.58 | 67.86 | 67.16 | 67.64 | 2,400,217 | -0.87(-1.27%) |
Apr 13, 2023 | 68.17 | 68.58 | 66.99 | 68.51 | 2,623,692 | +0.01(+0.02%) |
Apr 12, 2023 | 68.62 | 69.02 | 68.24 | 68.49 | 2,829,959 | -0.02(-0.04%) |
Apr 11, 2023 | 68.17 | 68.77 | 68.05 | 68.51 | 2,028,814 | +0.28(+0.41%) |
Apr 10, 2023 | 68.36 | 68.45 | 67.26 | 68.24 | 1,786,258 | -0.49(-0.72%) |
Apr 06, 2023 | 69.07 | 69.39 | 68.19 | 68.73 | 2,567,855 | +0.14(+0.21%) |
Apr 05, 2023 | 66.45 | 68.75 | 66.41 | 68.58 | 4,388,293 | +2.57(+3.90%) |
Apr 04, 2023 | 65.12 | 66.05 | 64.98 | 66.01 | 3,298,081 | +0.90(+1.38%) |
Apr 03, 2023 | 64.93 | 65.68 | 64.52 | 65.11 | 4,034,554 | +0.08(+0.12%) |
Mar 31, 2023 | 64.77 | 65.55 | 64.40 | 65.03 | 6,209,222 | +0.51(+0.79%) |
Mar 30, 2023 | 64.32 | 64.71 | 63.95 | 64.52 | 2,067,672 | +0.36(+0.56%) |
Mar 29, 2023 | 63.55 | 64.23 | 63.44 | 64.17 | 2,540,634 | +1.10(+1.74%) |
Mar 28, 2023 | 62.79 | 63.71 | 62.67 | 63.07 | 2,056,340 | +0.11(+0.17%) |
Mar 27, 2023 | 63.44 | 63.69 | 62.80 | 62.96 | 3,020,674 | -0.25(-0.40%) |
Mar 24, 2023 | 61.19 | 63.23 | 61.10 | 63.21 | 2,813,746 | +2.16(+3.54%) |
Mar 23, 2023 | 61.65 | 62.32 | 60.72 | 61.05 | 3,302,439 | -0.81(-1.31%) |
Mar 22, 2023 | 63.05 | 63.35 | 61.82 | 61.86 | 3,573,700 | -1.30(-2.06%) |
Mar 21, 2023 | 65.01 | 65.03 | 62.03 | 63.16 | 3,936,645 | -1.82(-2.80%) |
Mar 20, 2023 | 64.68 | 65.36 | 64.51 | 64.99 | 3,013,850 | +0.49(+0.76%) |
Mar 17, 2023 | 63.71 | 64.97 | 63.40 | 64.49 | 8,234,920 | -0.35(-0.54%) |
Mar 16, 2023 | 64.60 | 65.82 | 64.45 | 64.84 | 4,365,252 | -0.07(-0.10%) |
Mar 15, 2023 | 62.69 | 65.35 | 62.69 | 64.91 | 4,771,564 | +1.80(+2.86%) |
Mar 14, 2023 | 62.38 | 63.58 | 62.38 | 63.10 | 3,934,451 | +0.64(+1.02%) |
Mar 13, 2023 | 60.65 | 63.43 | 60.59 | 62.47 | 5,218,960 | +1.99(+3.29%) |
Mar 10, 2023 | 61.63 | 61.75 | 60.12 | 60.48 | 3,252,746 | -0.99(-1.60%) |
Mar 09, 2023 | 61.93 | 62.70 | 61.08 | 61.46 | 3,385,903 | -0.14(-0.23%) |
Mar 08, 2023 | 61.00 | 61.73 | 60.80 | 61.61 | 2,953,606 | +0.76(+1.24%) |
Mar 07, 2023 | 62.31 | 62.53 | 60.68 | 60.85 | 3,369,545 | -1.38(-2.21%) |
Mar 06, 2023 | 61.91 | 62.74 | 61.90 | 62.23 | 2,433,727 | -0.05(-0.08%) |
Mar 03, 2023 | 61.84 | 62.30 | 61.01 | 62.28 | 2,916,584 | +0.73(+1.18%) |
Mar 02, 2023 | 60.47 | 61.66 | 60.34 | 61.55 | 2,553,988 | +1.02(+1.69%) |
Mar 01, 2023 | 61.42 | 61.62 | 60.17 | 60.53 | 3,342,369 | -1.24(-2.01%) |
Feb 28, 2023 | 62.40 | 62.79 | 61.60 | 61.77 | 3,447,189 | -0.79(-1.27%) |
Feb 27, 2023 | 63.28 | 63.83 | 62.30 | 62.56 | 1,902,438 | -0.39(-0.62%) |
Feb 24, 2023 | 62.96 | 63.26 | 62.49 | 62.96 | 2,396,881 | -0.50(-0.78%) |
Feb 23, 2023 | 64.00 | 64.16 | 63.15 | 63.45 | 2,525,335 | -0.34(-0.54%) |
Feb 22, 2023 | 64.23 | 64.79 | 63.68 | 63.80 | 2,173,731 | -0.49(-0.76%) |
Feb 21, 2023 | 64.69 | 64.91 | 64.23 | 64.29 | 2,784,695 | -0.77(-1.19%) |
Feb 17, 2023 | 64.53 | 65.35 | 63.97 | 65.06 | 2,412,579 | +0.72(+1.12%) |
Feb 16, 2023 | 64.22 | 64.73 | 63.69 | 64.34 | 2,999,628 | -0.61(-0.94%) |
Feb 15, 2023 | 64.58 | 65.00 | 64.24 | 64.96 | 2,937,554 | -0.08(-0.12%) |
Feb 14, 2023 | 65.92 | 65.99 | 64.95 | 65.03 | 2,566,886 | -0.70(-1.06%) |
Feb 13, 2023 | 65.50 | 66.14 | 65.45 | 65.73 | 2,059,792 | +0.22(+0.34%) |
Feb 10, 2023 | 64.68 | 65.61 | 64.35 | 65.51 | 2,106,518 | +1.11(+1.72%) |
Feb 09, 2023 | 64.91 | 65.38 | 64.27 | 64.40 | 3,059,194 | -0.51(-0.78%) |
Feb 08, 2023 | 65.46 | 65.46 | 64.67 | 64.91 | 2,379,108 | -0.99(-1.50%) |
Feb 07, 2023 | 65.68 | 66.10 | 64.81 | 65.89 | 3,041,604 | +0.08(+0.12%) |
Feb 06, 2023 | 64.97 | 65.86 | 64.77 | 65.82 | 2,053,521 | +0.78(+1.21%) |
Feb 03, 2023 | 66.05 | 66.30 | 64.10 | 65.03 | 3,071,474 | -1.51(-2.27%) |
Feb 02, 2023 | 66.53 | 67.17 | 65.88 | 66.54 | 3,213,754 | -0.05(-0.07%) |