Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.57 | 65.78 | 64.38 | 64.60 | 266,469 | -0.96(-1.47%) |
Apr 27, 2023 | 64.58 | 65.59 | 64.18 | 65.57 | 182,607 | +1.04(+1.61%) |
Apr 26, 2023 | 66.05 | 66.35 | 64.00 | 64.53 | 329,790 | -2.08(-3.12%) |
Apr 25, 2023 | 66.05 | 66.76 | 65.97 | 66.61 | 162,594 | +0.19(+0.29%) |
Apr 24, 2023 | 66.96 | 66.99 | 66.14 | 66.42 | 149,820 | -0.27(-0.40%) |
Apr 21, 2023 | 66.93 | 67.08 | 66.03 | 66.68 | 168,498 | +0.12(+0.19%) |
Apr 20, 2023 | 67.34 | 67.34 | 66.29 | 66.56 | 173,074 | -0.16(-0.24%) |
Apr 19, 2023 | 66.19 | 66.82 | 65.96 | 66.72 | 178,943 | +0.89(+1.35%) |
Apr 18, 2023 | 66.36 | 66.58 | 64.95 | 65.83 | 207,221 | -0.61(-0.92%) |
Apr 17, 2023 | 65.04 | 66.91 | 64.97 | 66.44 | 281,796 | +1.57(+2.43%) |
Apr 14, 2023 | 65.91 | 66.13 | 64.76 | 64.87 | 276,993 | -1.24(-1.88%) |
Apr 13, 2023 | 66.29 | 66.62 | 64.64 | 66.11 | 318,647 | -0.41(-0.62%) |
Apr 12, 2023 | 68.02 | 68.24 | 66.45 | 66.52 | 262,699 | -1.27(-1.87%) |
Apr 11, 2023 | 68.06 | 68.74 | 67.50 | 67.79 | 187,045 | -0.26(-0.38%) |
Apr 10, 2023 | 67.43 | 68.21 | 67.24 | 68.05 | 267,793 | +0.24(+0.35%) |
Apr 06, 2023 | 68.65 | 68.65 | 67.37 | 67.81 | 238,261 | -0.41(-0.60%) |
Apr 05, 2023 | 66.55 | 68.28 | 66.55 | 68.22 | 417,860 | +1.86(+2.80%) |
Apr 04, 2023 | 66.52 | 66.64 | 65.69 | 66.36 | 227,029 | -0.07(-0.10%) |
Apr 03, 2023 | 66.58 | 67.05 | 66.17 | 66.43 | 266,691 | -0.48(-0.71%) |
Mar 31, 2023 | 67.89 | 68.14 | 66.53 | 66.90 | 483,359 | -0.66(-0.97%) |
Mar 30, 2023 | 67.30 | 67.65 | 66.74 | 67.56 | 238,174 | +0.52(+0.78%) |
Mar 29, 2023 | 65.96 | 67.41 | 65.96 | 67.04 | 275,337 | +0.99(+1.50%) |
Mar 28, 2023 | 65.62 | 66.57 | 65.55 | 66.04 | 205,093 | -0.04(-0.06%) |
Mar 27, 2023 | 66.58 | 66.82 | 65.92 | 66.08 | 242,757 | +0.07(+0.10%) |
Mar 24, 2023 | 63.74 | 66.02 | 63.60 | 66.02 | 214,564 | +2.28(+3.58%) |
Mar 23, 2023 | 64.11 | 65.10 | 63.37 | 63.74 | 254,994 | -0.56(-0.88%) |
Mar 22, 2023 | 65.82 | 66.16 | 64.23 | 64.30 | 243,146 | -1.40(-2.13%) |
Mar 21, 2023 | 67.40 | 67.56 | 64.97 | 65.70 | 252,201 | -1.36(-2.03%) |
Mar 20, 2023 | 67.23 | 68.33 | 67.04 | 67.06 | 264,639 | +0.29(+0.43%) |
Mar 17, 2023 | 67.57 | 67.59 | 66.08 | 66.78 | 710,436 | -1.00(-1.48%) |
Mar 16, 2023 | 65.88 | 68.50 | 65.88 | 67.78 | 411,378 | +1.45(+2.19%) |
Mar 15, 2023 | 65.74 | 66.90 | 65.33 | 66.33 | 339,560 | -0.10(-0.16%) |
Mar 14, 2023 | 65.76 | 67.12 | 65.51 | 66.43 | 510,533 | +1.68(+2.59%) |
Mar 13, 2023 | 62.93 | 65.68 | 62.93 | 64.76 | 290,192 | +1.34(+2.12%) |
Mar 10, 2023 | 64.07 | 64.10 | 62.57 | 63.41 | 295,354 | -0.72(-1.12%) |
Mar 09, 2023 | 64.56 | 65.00 | 64.01 | 64.13 | 311,257 | -0.36(-0.56%) |
Mar 08, 2023 | 64.41 | 64.90 | 63.94 | 64.49 | 266,816 | +0.27(+0.43%) |
Mar 07, 2023 | 65.03 | 65.07 | 63.71 | 64.22 | 453,124 | -0.69(-1.06%) |
Mar 06, 2023 | 65.96 | 66.52 | 64.82 | 64.90 | 940,969 | -1.14(-1.73%) |
Mar 03, 2023 | 66.19 | 66.27 | 65.38 | 66.05 | 413,719 | +0.25(+0.39%) |
Mar 02, 2023 | 66.11 | 66.11 | 65.31 | 65.79 | 292,882 | -0.70(-1.05%) |
Mar 01, 2023 | 66.07 | 66.66 | 65.18 | 66.49 | 310,662 | +0.05(+0.07%) |
Feb 28, 2023 | 66.91 | 67.69 | 66.33 | 66.44 | 366,887 | -0.78(-1.17%) |
Feb 27, 2023 | 67.92 | 68.51 | 66.94 | 67.23 | 152,850 | -0.39(-0.57%) |
Feb 24, 2023 | 67.23 | 67.73 | 66.59 | 67.61 | 186,650 | -0.25(-0.38%) |
Feb 23, 2023 | 68.14 | 68.57 | 67.49 | 67.87 | 263,244 | -0.18(-0.26%) |
Feb 22, 2023 | 67.94 | 68.46 | 67.52 | 68.05 | 241,114 | +0.41(+0.60%) |
Feb 21, 2023 | 68.15 | 68.37 | 67.48 | 67.64 | 177,347 | -1.18(-1.71%) |
Feb 17, 2023 | 68.25 | 68.95 | 67.49 | 68.82 | 271,172 | +1.05(+1.55%) |
Feb 16, 2023 | 67.10 | 68.48 | 66.54 | 67.77 | 225,036 | -0.17(-0.25%) |
Feb 15, 2023 | 67.01 | 68.18 | 66.56 | 67.94 | 257,535 | +0.40(+0.59%) |
Feb 14, 2023 | 68.64 | 68.64 | 67.32 | 67.55 | 225,542 | -1.43(-2.08%) |
Feb 13, 2023 | 68.68 | 69.16 | 67.82 | 68.98 | 214,861 | +0.30(+0.44%) |
Feb 10, 2023 | 67.72 | 68.77 | 67.51 | 68.68 | 253,765 | +1.03(+1.52%) |
Feb 09, 2023 | 68.64 | 69.08 | 67.37 | 67.65 | 189,811 | -0.93(-1.36%) |
Feb 08, 2023 | 69.56 | 69.91 | 68.42 | 68.59 | 246,265 | -1.67(-2.38%) |
Feb 07, 2023 | 69.89 | 70.64 | 69.09 | 70.26 | 244,207 | -0.73(-1.02%) |
Feb 06, 2023 | 71.07 | 71.36 | 69.94 | 70.98 | 262,725 | -0.36(-0.50%) |
Feb 03, 2023 | 70.35 | 71.37 | 68.79 | 71.34 | 373,402 | +1.03(+1.46%) |
Feb 02, 2023 | 70.08 | 71.57 | 69.66 | 70.31 | 502,129 | +0.24(+0.34%) |