Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.88 | 68.30 | 67.78 | 67.97 | 193,445 | -0.11(-0.17%) |
Apr 27, 2023 | 67.41 | 68.20 | 67.34 | 68.08 | 221,596 | +0.66(+0.99%) |
Apr 26, 2023 | 67.94 | 68.00 | 67.33 | 67.42 | 214,431 | -0.29(-0.43%) |
Apr 25, 2023 | 67.64 | 68.03 | 67.50 | 67.71 | 268,475 | +0.28(+0.42%) |
Apr 24, 2023 | 67.42 | 67.52 | 67.06 | 67.43 | 301,637 | -0.25(-0.36%) |
Apr 21, 2023 | 67.77 | 67.96 | 67.10 | 67.68 | 331,990 | +0.76(+1.13%) |
Apr 20, 2023 | 66.81 | 67.06 | 66.56 | 66.92 | 298,889 | +0.63(+0.94%) |
Apr 19, 2023 | 66.46 | 66.81 | 66.20 | 66.29 | 199,535 | +0.54(+0.82%) |
Apr 18, 2023 | 65.87 | 65.95 | 65.66 | 65.75 | 232,187 | -0.15(-0.23%) |
Apr 17, 2023 | 65.99 | 66.18 | 65.46 | 65.90 | 458,236 | -0.13(-0.20%) |
Apr 14, 2023 | 66.84 | 66.89 | 65.75 | 66.04 | 562,892 | -2.33(-3.41%) |
Apr 13, 2023 | 68.18 | 68.60 | 67.71 | 68.37 | 286,241 | +0.29(+0.43%) |
Apr 12, 2023 | 68.41 | 68.57 | 68.00 | 68.07 | 277,060 | +0.60(+0.89%) |
Apr 11, 2023 | 67.39 | 67.70 | 67.32 | 67.48 | 256,788 | -0.12(-0.18%) |
Apr 10, 2023 | 67.26 | 67.60 | 66.78 | 67.60 | 228,857 | -0.05(-0.07%) |
Apr 06, 2023 | 67.60 | 67.91 | 67.20 | 67.65 | 426,883 | +0.89(+1.34%) |
Apr 05, 2023 | 66.60 | 67.08 | 66.47 | 66.76 | 558,919 | +1.28(+1.96%) |
Apr 04, 2023 | 64.49 | 65.72 | 64.49 | 65.48 | 350,359 | +1.04(+1.62%) |
Apr 03, 2023 | 64.05 | 64.66 | 63.75 | 64.43 | 381,659 | -0.07(-0.10%) |
Mar 31, 2023 | 64.36 | 64.70 | 64.27 | 64.50 | 322,295 | +0.55(+0.86%) |
Mar 30, 2023 | 63.41 | 64.06 | 63.39 | 63.95 | 259,308 | +0.97(+1.54%) |
Mar 29, 2023 | 62.62 | 63.16 | 62.56 | 62.98 | 342,005 | +0.32(+0.51%) |
Mar 28, 2023 | 62.25 | 62.91 | 62.24 | 62.66 | 280,973 | +0.40(+0.64%) |
Mar 27, 2023 | 62.14 | 62.53 | 62.14 | 62.26 | 306,782 | +0.29(+0.47%) |
Mar 24, 2023 | 60.77 | 61.99 | 60.77 | 61.97 | 375,177 | +0.98(+1.60%) |
Mar 23, 2023 | 61.34 | 61.75 | 60.70 | 60.99 | 565,950 | +0.54(+0.89%) |
Mar 22, 2023 | 60.50 | 61.42 | 60.36 | 60.45 | 331,552 | -0.20(-0.33%) |
Mar 21, 2023 | 61.52 | 61.58 | 60.13 | 60.65 | 263,916 | -0.75(-1.22%) |
Mar 20, 2023 | 61.26 | 61.62 | 60.95 | 61.40 | 294,866 | +0.98(+1.62%) |
Mar 17, 2023 | 59.98 | 60.55 | 59.76 | 60.42 | 485,701 | -0.87(-1.42%) |
Mar 16, 2023 | 60.20 | 61.36 | 60.10 | 61.29 | 466,068 | +0.98(+1.62%) |
Mar 15, 2023 | 60.55 | 60.80 | 59.71 | 60.31 | 735,753 | -1.01(-1.64%) |
Mar 14, 2023 | 61.61 | 61.81 | 60.86 | 61.32 | 391,727 | +0.14(+0.23%) |
Mar 13, 2023 | 61.42 | 61.79 | 60.90 | 61.18 | 538,669 | +1.94(+3.28%) |
Mar 10, 2023 | 60.52 | 60.54 | 59.19 | 59.23 | 445,954 | +0.50(+0.86%) |
Mar 09, 2023 | 59.02 | 59.46 | 58.61 | 58.73 | 223,526 | -0.14(-0.24%) |
Mar 08, 2023 | 58.19 | 58.89 | 58.14 | 58.87 | 241,387 | +0.98(+1.69%) |
Mar 07, 2023 | 58.79 | 59.00 | 57.70 | 57.90 | 280,384 | -1.19(-2.01%) |
Mar 06, 2023 | 58.84 | 59.23 | 58.83 | 59.08 | 245,478 | -0.02(-0.03%) |
Mar 03, 2023 | 58.42 | 59.10 | 58.10 | 59.10 | 247,942 | +0.38(+0.65%) |
Mar 02, 2023 | 57.98 | 58.76 | 57.97 | 58.72 | 221,998 | +0.52(+0.90%) |
Mar 01, 2023 | 58.29 | 58.42 | 57.80 | 58.20 | 433,888 | -1.48(-2.48%) |
Feb 28, 2023 | 60.19 | 60.47 | 59.52 | 59.68 | 322,329 | -1.06(-1.75%) |
Feb 27, 2023 | 60.69 | 61.29 | 60.58 | 60.74 | 258,198 | +0.60(+0.99%) |
Feb 24, 2023 | 60.08 | 60.26 | 59.89 | 60.14 | 241,785 | -0.55(-0.91%) |
Feb 23, 2023 | 60.89 | 61.05 | 60.36 | 60.69 | 185,944 | -0.29(-0.48%) |
Feb 22, 2023 | 61.19 | 61.62 | 60.88 | 60.99 | 282,765 | -0.11(-0.19%) |
Feb 21, 2023 | 61.58 | 61.71 | 61.10 | 61.10 | 298,680 | -0.08(-0.12%) |
Feb 17, 2023 | 60.68 | 61.40 | 60.62 | 61.18 | 258,823 | +1.46(+2.45%) |
Feb 16, 2023 | 59.59 | 60.05 | 59.07 | 59.72 | 216,462 | -0.65(-1.08%) |
Feb 15, 2023 | 59.94 | 60.49 | 59.88 | 60.37 | 219,214 | -0.56(-0.92%) |
Feb 14, 2023 | 60.93 | 61.44 | 60.68 | 60.93 | 307,046 | +0.47(+0.78%) |
Feb 13, 2023 | 60.30 | 60.81 | 60.23 | 60.46 | 259,679 | +0.98(+1.64%) |
Feb 10, 2023 | 59.28 | 59.53 | 59.01 | 59.48 | 289,721 | +0.49(+0.84%) |
Feb 09, 2023 | 59.79 | 59.94 | 58.90 | 58.99 | 297,687 | +0.26(+0.44%) |
Feb 08, 2023 | 59.45 | 59.50 | 58.56 | 58.73 | 207,251 | -0.52(-0.88%) |
Feb 07, 2023 | 59.15 | 59.53 | 58.77 | 59.25 | 191,933 | -0.42(-0.70%) |
Feb 06, 2023 | 59.46 | 59.69 | 59.08 | 59.67 | 289,702 | +0.53(+0.90%) |
Feb 03, 2023 | 59.91 | 59.99 | 59.02 | 59.14 | 277,710 | -1.31(-2.17%) |
Feb 02, 2023 | 60.43 | 60.91 | 60.03 | 60.45 | 293,146 | -0.20(-0.33%) |