Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.88 | 65.00 | 63.62 | 63.68 | 228,951 | -0.57(-0.89%) |
Apr 27, 2023 | 63.31 | 64.31 | 63.00 | 64.25 | 220,400 | +1.39(+2.21%) |
Apr 26, 2023 | 64.31 | 64.61 | 62.49 | 62.86 | 187,637 | -2.30(-3.53%) |
Apr 25, 2023 | 65.38 | 66.17 | 65.10 | 65.16 | 148,056 | -0.87(-1.32%) |
Apr 24, 2023 | 66.42 | 67.32 | 65.80 | 66.03 | 145,992 | -0.23(-0.35%) |
Apr 21, 2023 | 67.23 | 67.35 | 66.17 | 66.26 | 166,209 | -0.73(-1.09%) |
Apr 20, 2023 | 65.87 | 67.15 | 65.87 | 66.99 | 244,256 | +0.59(+0.89%) |
Apr 19, 2023 | 66.25 | 66.95 | 65.95 | 66.40 | 331,798 | +0.11(+0.17%) |
Apr 18, 2023 | 67.35 | 67.53 | 66.02 | 66.29 | 160,167 | -0.54(-0.81%) |
Apr 17, 2023 | 67.60 | 67.80 | 66.49 | 66.83 | 156,912 | +0.02(+0.03%) |
Apr 14, 2023 | 67.51 | 68.44 | 66.64 | 66.81 | 149,844 | -0.64(-0.95%) |
Apr 13, 2023 | 67.84 | 67.99 | 66.24 | 67.45 | 251,542 | -0.32(-0.47%) |
Apr 12, 2023 | 67.88 | 68.50 | 67.36 | 67.77 | 176,858 | +0.47(+0.70%) |
Apr 11, 2023 | 68.02 | 68.62 | 67.17 | 67.30 | 179,459 | -0.24(-0.36%) |
Apr 10, 2023 | 66.42 | 67.99 | 66.42 | 67.54 | 191,246 | +0.79(+1.18%) |
Apr 06, 2023 | 67.32 | 67.32 | 66.33 | 66.75 | 114,159 | -0.38(-0.57%) |
Apr 05, 2023 | 67.77 | 67.77 | 66.61 | 67.13 | 137,956 | -1.23(-1.80%) |
Apr 04, 2023 | 72.31 | 72.41 | 67.59 | 68.36 | 209,993 | -3.24(-4.53%) |
Apr 03, 2023 | 70.44 | 72.67 | 70.44 | 71.60 | 235,401 | +1.02(+1.45%) |
Mar 31, 2023 | 70.70 | 71.09 | 69.72 | 70.58 | 382,786 | +0.43(+0.61%) |
Mar 30, 2023 | 70.87 | 71.44 | 69.77 | 70.15 | 153,227 | -0.24(-0.34%) |
Mar 29, 2023 | 70.17 | 70.51 | 69.35 | 70.39 | 159,165 | +0.93(+1.34%) |
Mar 28, 2023 | 67.58 | 69.50 | 67.58 | 69.46 | 156,871 | +1.70(+2.51%) |
Mar 27, 2023 | 67.92 | 68.78 | 67.28 | 67.76 | 150,198 | +0.99(+1.48%) |
Mar 24, 2023 | 66.42 | 67.37 | 65.80 | 66.77 | 182,591 | -0.65(-0.96%) |
Mar 23, 2023 | 68.22 | 69.37 | 66.42 | 67.42 | 179,676 | -0.58(-0.85%) |
Mar 22, 2023 | 70.20 | 70.30 | 67.88 | 68.00 | 179,454 | -2.06(-2.94%) |
Mar 21, 2023 | 69.67 | 70.78 | 69.61 | 70.06 | 199,586 | +1.72(+2.52%) |
Mar 20, 2023 | 67.08 | 69.12 | 67.08 | 68.34 | 188,407 | +2.04(+3.08%) |
Mar 17, 2023 | 68.27 | 68.27 | 65.81 | 66.30 | 676,413 | -2.57(-3.73%) |
Mar 16, 2023 | 65.62 | 69.28 | 65.35 | 68.87 | 248,602 | +2.27(+3.41%) |
Mar 15, 2023 | 67.41 | 67.53 | 66.00 | 66.60 | 316,379 | -2.97(-4.27%) |
Mar 14, 2023 | 68.20 | 69.63 | 67.63 | 69.57 | 260,752 | +3.51(+5.31%) |
Mar 13, 2023 | 66.60 | 67.04 | 65.64 | 66.06 | 177,354 | -1.82(-2.68%) |
Mar 10, 2023 | 69.47 | 69.47 | 66.83 | 67.88 | 287,933 | -1.79(-2.57%) |
Mar 09, 2023 | 71.30 | 71.30 | 69.42 | 69.67 | 116,329 | -1.28(-1.80%) |
Mar 08, 2023 | 71.16 | 71.80 | 70.66 | 70.95 | 120,041 | +0.16(+0.23%) |
Mar 07, 2023 | 71.03 | 71.50 | 70.04 | 70.79 | 229,934 | -0.04(-0.06%) |
Mar 06, 2023 | 72.92 | 72.95 | 70.33 | 70.83 | 200,961 | -2.35(-3.21%) |
Mar 03, 2023 | 72.89 | 73.89 | 71.78 | 73.18 | 163,984 | +0.71(+0.98%) |
Mar 02, 2023 | 71.36 | 72.73 | 70.95 | 72.47 | 126,517 | +0.54(+0.75%) |
Mar 01, 2023 | 70.40 | 72.31 | 70.40 | 71.93 | 151,748 | +1.49(+2.12%) |
Feb 28, 2023 | 70.56 | 71.47 | 70.27 | 70.44 | 393,169 | -0.15(-0.21%) |
Feb 27, 2023 | 72.67 | 73.09 | 70.44 | 70.59 | 265,620 | -1.25(-1.74%) |
Feb 24, 2023 | 72.41 | 74.18 | 70.48 | 71.84 | 332,145 | -1.49(-2.03%) |
Feb 23, 2023 | 72.51 | 73.60 | 71.97 | 73.33 | 212,688 | +0.94(+1.30%) |
Feb 22, 2023 | 72.00 | 73.03 | 71.48 | 72.39 | 191,329 | +0.64(+0.89%) |
Feb 21, 2023 | 73.10 | 73.96 | 71.58 | 71.75 | 252,389 | -1.81(-2.46%) |
Feb 17, 2023 | 72.65 | 73.61 | 72.45 | 73.56 | 198,928 | +1.34(+1.86%) |
Feb 16, 2023 | 71.28 | 73.66 | 71.19 | 72.22 | 231,864 | +0.06(+0.08%) |
Feb 15, 2023 | 71.93 | 72.22 | 70.11 | 72.16 | 421,535 | -0.27(-0.37%) |
Feb 14, 2023 | 73.51 | 74.35 | 72.21 | 72.43 | 348,012 | -1.61(-2.17%) |
Feb 13, 2023 | 73.50 | 74.38 | 73.00 | 74.04 | 152,521 | +0.76(+1.04%) |
Feb 10, 2023 | 72.59 | 73.79 | 72.42 | 73.28 | 84,058 | +0.41(+0.56%) |
Feb 09, 2023 | 75.11 | 75.50 | 72.38 | 72.87 | 139,824 | -1.52(-2.04%) |
Feb 08, 2023 | 74.51 | 75.09 | 74.00 | 74.39 | 89,851 | -0.49(-0.65%) |
Feb 07, 2023 | 75.41 | 75.62 | 73.99 | 74.88 | 135,463 | -1.10(-1.45%) |
Feb 06, 2023 | 76.20 | 76.47 | 75.15 | 75.98 | 118,676 | -0.73(-0.95%) |
Feb 03, 2023 | 76.59 | 78.30 | 76.38 | 76.71 | 162,240 | -0.49(-0.63%) |
Feb 02, 2023 | 76.00 | 77.30 | 75.85 | 77.20 | 136,661 | +1.76(+2.33%) |