Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 66.66 | 68.05 | 66.66 | 67.00 | 163,489 | +0.12(+0.18%) |
Apr 27, 2023 | 64.05 | 67.93 | 63.36 | 66.88 | 350,793 | +3.86(+6.12%) |
Apr 26, 2023 | 65.71 | 65.92 | 62.68 | 63.03 | 223,469 | -3.15(-4.76%) |
Apr 25, 2023 | 67.25 | 67.25 | 65.33 | 66.18 | 166,376 | -1.48(-2.19%) |
Apr 24, 2023 | 67.78 | 68.71 | 67.41 | 67.66 | 79,856 | -0.18(-0.26%) |
Apr 21, 2023 | 68.52 | 68.53 | 67.42 | 67.84 | 98,503 | -0.95(-1.38%) |
Apr 20, 2023 | 68.32 | 69.36 | 67.85 | 68.79 | 124,121 | -0.14(-0.20%) |
Apr 19, 2023 | 68.13 | 69.12 | 67.32 | 68.92 | 141,861 | +1.21(+1.79%) |
Apr 18, 2023 | 67.24 | 68.11 | 67.24 | 67.71 | 87,902 | +0.08(+0.12%) |
Apr 17, 2023 | 67.36 | 67.83 | 66.60 | 67.64 | 57,282 | +0.39(+0.58%) |
Apr 14, 2023 | 67.00 | 68.11 | 66.42 | 67.24 | 140,278 | +0.23(+0.35%) |
Apr 13, 2023 | 67.17 | 67.34 | 65.93 | 67.01 | 146,572 | +0.19(+0.28%) |
Apr 12, 2023 | 67.84 | 68.06 | 66.30 | 66.83 | 99,711 | -0.44(-0.65%) |
Apr 11, 2023 | 65.10 | 67.57 | 64.54 | 67.26 | 184,180 | +2.76(+4.28%) |
Apr 10, 2023 | 62.63 | 65.43 | 62.63 | 64.50 | 172,349 | +1.81(+2.88%) |
Apr 06, 2023 | 63.53 | 63.63 | 62.53 | 62.70 | 126,417 | -0.61(-0.96%) |
Apr 05, 2023 | 64.02 | 64.02 | 62.58 | 63.30 | 187,949 | -1.20(-1.86%) |
Apr 04, 2023 | 66.39 | 66.48 | 63.56 | 64.50 | 205,344 | -2.46(-3.67%) |
Apr 03, 2023 | 67.26 | 67.89 | 66.27 | 66.96 | 122,379 | -0.21(-0.32%) |
Mar 31, 2023 | 65.57 | 67.47 | 65.57 | 67.18 | 139,440 | +2.01(+3.09%) |
Mar 30, 2023 | 65.88 | 66.48 | 64.85 | 65.17 | 80,719 | -0.03(-0.04%) |
Mar 29, 2023 | 66.26 | 66.27 | 64.53 | 65.19 | 108,667 | -0.38(-0.58%) |
Mar 28, 2023 | 64.46 | 65.70 | 64.46 | 65.58 | 149,538 | +0.95(+1.47%) |
Mar 27, 2023 | 65.44 | 66.24 | 64.13 | 64.63 | 139,488 | +0.03(+0.05%) |
Mar 24, 2023 | 64.63 | 65.16 | 63.34 | 64.60 | 135,942 | -0.57(-0.87%) |
Mar 23, 2023 | 66.88 | 66.88 | 64.16 | 65.17 | 216,759 | -1.17(-1.77%) |
Mar 22, 2023 | 67.79 | 68.21 | 66.26 | 66.34 | 170,539 | -1.19(-1.76%) |
Mar 21, 2023 | 67.37 | 68.78 | 67.22 | 67.53 | 243,821 | +1.41(+2.13%) |
Mar 20, 2023 | 66.92 | 68.18 | 65.88 | 66.12 | 193,301 | -0.08(-0.12%) |
Mar 17, 2023 | 66.91 | 67.94 | 65.82 | 66.20 | 530,092 | -1.85(-2.71%) |
Mar 16, 2023 | 65.65 | 68.74 | 65.65 | 68.05 | 154,904 | +1.41(+2.11%) |
Mar 15, 2023 | 64.92 | 66.76 | 64.90 | 66.64 | 174,815 | +0.07(+0.10%) |
Mar 14, 2023 | 67.61 | 68.11 | 65.50 | 66.57 | 217,181 | +0.85(+1.29%) |
Mar 13, 2023 | 66.29 | 66.84 | 64.92 | 65.72 | 150,524 | -1.97(-2.91%) |
Mar 10, 2023 | 69.12 | 69.35 | 66.96 | 67.69 | 288,939 | -1.87(-2.69%) |
Mar 09, 2023 | 70.63 | 70.63 | 69.17 | 69.57 | 127,308 | -1.09(-1.55%) |
Mar 08, 2023 | 70.19 | 70.98 | 69.28 | 70.66 | 122,826 | +0.48(+0.68%) |
Mar 07, 2023 | 70.10 | 70.65 | 67.66 | 70.18 | 195,685 | -1.18(-1.66%) |
Mar 06, 2023 | 72.57 | 72.66 | 70.50 | 71.36 | 200,908 | -0.90(-1.24%) |
Mar 03, 2023 | 72.11 | 73.32 | 71.39 | 72.26 | 153,992 | +0.87(+1.22%) |
Mar 02, 2023 | 70.82 | 71.49 | 70.51 | 71.39 | 135,117 | +0.27(+0.38%) |
Mar 01, 2023 | 70.96 | 71.84 | 70.42 | 71.12 | 115,162 | +0.00(+0.00%) |
Feb 28, 2023 | 71.27 | 71.77 | 70.36 | 71.12 | 166,076 | +0.06(+0.08%) |
Feb 27, 2023 | 71.54 | 72.27 | 70.91 | 71.06 | 78,047 | -0.03(-0.04%) |
Feb 24, 2023 | 69.80 | 71.09 | 69.41 | 71.09 | 168,991 | +0.03(+0.04%) |
Feb 23, 2023 | 71.36 | 71.66 | 69.60 | 71.06 | 114,522 | +0.20(+0.29%) |
Feb 22, 2023 | 69.91 | 71.83 | 69.91 | 70.86 | 183,836 | +1.14(+1.64%) |
Feb 21, 2023 | 71.22 | 71.76 | 69.37 | 69.71 | 186,005 | -2.60(-3.59%) |
Feb 17, 2023 | 73.06 | 73.06 | 71.53 | 72.31 | 164,751 | -0.64(-0.88%) |
Feb 16, 2023 | 72.11 | 73.72 | 71.93 | 72.96 | 111,142 | +0.28(+0.39%) |
Feb 15, 2023 | 71.98 | 73.38 | 71.72 | 72.67 | 121,793 | -0.11(-0.15%) |
Feb 14, 2023 | 72.91 | 73.36 | 71.81 | 72.78 | 109,723 | -0.81(-1.09%) |
Feb 13, 2023 | 72.05 | 73.81 | 71.60 | 73.59 | 136,274 | +1.37(+1.89%) |
Feb 10, 2023 | 71.80 | 73.26 | 71.39 | 72.22 | 251,764 | +0.77(+1.07%) |
Feb 09, 2023 | 69.38 | 73.40 | 69.31 | 71.45 | 272,387 | +0.28(+0.40%) |
Feb 08, 2023 | 72.07 | 72.75 | 70.78 | 71.17 | 174,970 | -1.62(-2.23%) |
Feb 07, 2023 | 72.19 | 73.04 | 71.35 | 72.79 | 151,300 | +0.12(+0.16%) |
Feb 06, 2023 | 73.75 | 74.80 | 71.44 | 72.67 | 177,959 | -2.23(-2.98%) |
Feb 03, 2023 | 72.30 | 75.65 | 72.30 | 74.91 | 294,241 | +1.64(+2.24%) |
Feb 02, 2023 | 70.95 | 74.18 | 70.95 | 73.27 | 437,136 | +2.88(+4.09%) |