Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.83 | 68.74 | 66.95 | 68.24 | 4,297,163 | +0.37(+0.55%) |
Apr 27, 2023 | 64.08 | 67.96 | 63.44 | 67.86 | 3,856,074 | +3.99(+6.24%) |
Apr 26, 2023 | 63.77 | 64.41 | 63.39 | 63.88 | 2,878,274 | -0.37(-0.58%) |
Apr 25, 2023 | 64.29 | 64.66 | 63.77 | 64.25 | 2,406,517 | -0.30(-0.47%) |
Apr 24, 2023 | 64.39 | 64.81 | 64.28 | 64.55 | 1,913,093 | +0.10(+0.15%) |
Apr 21, 2023 | 64.90 | 64.95 | 63.54 | 64.46 | 2,329,949 | -0.49(-0.75%) |
Apr 20, 2023 | 65.35 | 65.53 | 64.67 | 64.94 | 1,660,144 | -0.45(-0.69%) |
Apr 19, 2023 | 65.56 | 65.75 | 65.12 | 65.39 | 1,906,115 | +0.05(+0.07%) |
Apr 18, 2023 | 65.11 | 65.60 | 64.86 | 65.34 | 2,150,100 | +0.31(+0.48%) |
Apr 17, 2023 | 64.42 | 65.05 | 63.80 | 65.03 | 2,337,619 | +0.35(+0.54%) |
Apr 14, 2023 | 65.01 | 65.35 | 64.29 | 64.68 | 2,127,858 | -0.09(-0.14%) |
Apr 13, 2023 | 64.26 | 64.92 | 64.09 | 64.77 | 2,705,490 | +0.31(+0.48%) |
Apr 12, 2023 | 64.46 | 64.97 | 64.02 | 64.46 | 2,363,862 | +0.26(+0.41%) |
Apr 11, 2023 | 63.50 | 64.47 | 63.38 | 64.19 | 1,933,447 | +0.72(+1.14%) |
Apr 10, 2023 | 62.82 | 63.48 | 62.58 | 63.47 | 1,827,123 | +0.40(+0.64%) |
Apr 06, 2023 | 63.12 | 63.30 | 62.64 | 63.07 | 2,411,460 | +0.10(+0.16%) |
Apr 05, 2023 | 62.01 | 63.24 | 61.62 | 62.97 | 2,282,686 | +0.54(+0.86%) |
Apr 04, 2023 | 63.60 | 63.60 | 61.99 | 62.43 | 1,960,657 | -0.73(-1.16%) |
Apr 03, 2023 | 62.96 | 63.67 | 62.60 | 63.17 | 2,515,372 | +0.14(+0.22%) |
Mar 31, 2023 | 63.02 | 63.18 | 62.52 | 63.03 | 2,773,879 | +0.22(+0.36%) |
Mar 30, 2023 | 63.18 | 63.29 | 62.43 | 62.80 | 1,950,022 | +0.00(+0.00%) |
Mar 29, 2023 | 62.85 | 62.99 | 62.25 | 62.80 | 1,722,569 | +0.71(+1.15%) |
Mar 28, 2023 | 61.80 | 62.16 | 61.50 | 62.09 | 1,706,550 | +0.44(+0.71%) |
Mar 27, 2023 | 62.29 | 62.62 | 61.48 | 61.65 | 2,375,984 | +0.22(+0.37%) |
Mar 24, 2023 | 60.33 | 61.54 | 59.88 | 61.43 | 2,214,969 | +0.34(+0.56%) |
Mar 23, 2023 | 61.37 | 62.05 | 60.73 | 61.09 | 2,245,753 | -0.59(-0.95%) |
Mar 22, 2023 | 63.31 | 63.47 | 61.66 | 61.67 | 2,063,744 | -1.53(-2.43%) |
Mar 21, 2023 | 63.19 | 63.65 | 62.98 | 63.21 | 2,980,443 | +1.29(+2.08%) |
Mar 20, 2023 | 60.33 | 62.32 | 59.76 | 61.92 | 3,199,250 | +2.04(+3.41%) |
Mar 17, 2023 | 60.78 | 60.78 | 59.29 | 59.87 | 7,537,442 | -1.16(-1.90%) |
Mar 16, 2023 | 59.25 | 61.39 | 58.93 | 61.04 | 3,156,826 | +1.21(+2.02%) |
Mar 15, 2023 | 59.94 | 60.23 | 58.81 | 59.83 | 3,603,990 | -1.84(-2.98%) |
Mar 14, 2023 | 61.96 | 62.60 | 61.13 | 61.66 | 3,452,493 | +0.94(+1.54%) |
Mar 13, 2023 | 61.20 | 62.19 | 60.27 | 60.72 | 5,254,238 | -1.83(-2.92%) |
Mar 10, 2023 | 62.86 | 63.56 | 62.26 | 62.55 | 3,700,415 | -0.79(-1.25%) |
Mar 09, 2023 | 64.70 | 64.96 | 63.04 | 63.34 | 3,308,706 | -1.25(-1.94%) |
Mar 08, 2023 | 65.61 | 65.66 | 64.03 | 64.59 | 2,387,324 | -0.92(-1.40%) |
Mar 07, 2023 | 66.76 | 66.80 | 65.21 | 65.51 | 1,920,841 | -1.13(-1.70%) |
Mar 06, 2023 | 66.79 | 67.20 | 66.57 | 66.64 | 2,197,594 | -0.21(-0.32%) |
Mar 03, 2023 | 65.74 | 67.01 | 65.65 | 66.86 | 1,894,126 | +0.86(+1.30%) |
Mar 02, 2023 | 66.23 | 66.42 | 65.21 | 66.00 | 2,031,126 | -0.55(-0.82%) |
Mar 01, 2023 | 66.61 | 67.62 | 66.36 | 66.55 | 2,524,803 | -0.03(-0.04%) |
Feb 28, 2023 | 66.85 | 67.16 | 66.45 | 66.58 | 3,139,364 | -0.08(-0.12%) |
Feb 27, 2023 | 67.09 | 67.54 | 66.54 | 66.65 | 1,806,480 | -0.33(-0.50%) |
Feb 24, 2023 | 66.03 | 67.20 | 65.96 | 66.99 | 1,857,654 | +0.56(+0.84%) |
Feb 23, 2023 | 67.04 | 67.52 | 66.04 | 66.43 | 2,045,102 | -0.35(-0.53%) |
Feb 22, 2023 | 66.54 | 67.02 | 66.25 | 66.78 | 2,078,778 | +0.22(+0.34%) |
Feb 21, 2023 | 67.37 | 67.53 | 66.26 | 66.56 | 1,903,167 | -1.21(-1.79%) |
Feb 17, 2023 | 67.41 | 67.94 | 67.36 | 67.77 | 1,812,446 | +0.23(+0.35%) |
Feb 16, 2023 | 67.07 | 68.12 | 66.94 | 67.53 | 1,739,771 | -0.14(-0.20%) |
Feb 15, 2023 | 67.25 | 67.72 | 67.02 | 67.67 | 1,659,714 | +0.06(+0.09%) |
Feb 14, 2023 | 68.73 | 68.96 | 67.57 | 67.61 | 2,556,770 | -1.35(-1.95%) |
Feb 13, 2023 | 67.79 | 69.08 | 67.59 | 68.96 | 2,336,164 | +1.10(+1.62%) |
Feb 10, 2023 | 67.63 | 67.92 | 67.42 | 67.86 | 1,724,536 | +0.24(+0.36%) |
Feb 09, 2023 | 68.86 | 69.09 | 67.54 | 67.62 | 1,957,217 | -0.81(-1.18%) |
Feb 08, 2023 | 67.60 | 68.84 | 67.26 | 68.42 | 2,286,194 | +0.50(+0.73%) |
Feb 07, 2023 | 67.08 | 68.23 | 67.05 | 67.93 | 2,269,018 | +0.36(+0.53%) |
Feb 06, 2023 | 67.19 | 67.72 | 66.67 | 67.57 | 2,247,998 | +0.18(+0.27%) |
Feb 03, 2023 | 66.63 | 67.84 | 66.61 | 67.39 | 3,432,563 | +0.48(+0.71%) |
Feb 02, 2023 | 71.44 | 71.44 | 66.38 | 66.91 | 5,732,863 | -4.25(-5.98%) |