Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.60 | 69.55 | 68.02 | 68.93 | 2,780,707 | +0.43(+0.63%) |
Apr 27, 2023 | 66.59 | 68.86 | 66.59 | 68.50 | 3,325,942 | +1.87(+2.81%) |
Apr 26, 2023 | 68.61 | 68.80 | 66.41 | 66.63 | 4,712,279 | -2.66(-3.84%) |
Apr 25, 2023 | 69.22 | 70.67 | 68.83 | 69.29 | 6,759,181 | +1.63(+2.41%) |
Apr 24, 2023 | 66.22 | 67.84 | 65.72 | 67.66 | 3,719,619 | +1.67(+2.53%) |
Apr 21, 2023 | 66.25 | 66.75 | 65.28 | 65.99 | 2,399,560 | +0.13(+0.20%) |
Apr 20, 2023 | 66.52 | 66.67 | 65.56 | 65.86 | 3,530,646 | -0.92(-1.38%) |
Apr 19, 2023 | 68.76 | 68.85 | 66.30 | 66.78 | 3,893,981 | -2.15(-3.12%) |
Apr 18, 2023 | 68.78 | 69.08 | 68.03 | 68.93 | 3,119,516 | +0.23(+0.33%) |
Apr 17, 2023 | 68.01 | 68.88 | 67.73 | 68.70 | 3,007,633 | +0.63(+0.93%) |
Apr 14, 2023 | 69.50 | 69.64 | 67.56 | 68.07 | 5,129,359 | -1.29(-1.86%) |
Apr 13, 2023 | 67.52 | 69.59 | 67.44 | 69.36 | 4,139,097 | +2.18(+3.25%) |
Apr 12, 2023 | 67.26 | 67.81 | 66.66 | 67.18 | 3,699,658 | -0.18(-0.27%) |
Apr 11, 2023 | 66.61 | 67.41 | 66.48 | 67.36 | 2,730,008 | +1.04(+1.57%) |
Apr 10, 2023 | 65.81 | 66.56 | 65.60 | 66.32 | 3,623,462 | +0.30(+0.45%) |
Apr 06, 2023 | 66.28 | 66.71 | 65.77 | 66.02 | 3,807,035 | +0.23(+0.35%) |
Apr 05, 2023 | 64.42 | 66.14 | 63.83 | 65.79 | 4,090,512 | +1.81(+2.83%) |
Apr 04, 2023 | 64.42 | 64.81 | 63.81 | 63.98 | 3,496,978 | -0.69(-1.07%) |
Apr 03, 2023 | 64.61 | 65.24 | 63.89 | 64.67 | 4,837,626 | +1.46(+2.31%) |
Mar 31, 2023 | 64.44 | 64.47 | 62.84 | 63.21 | 5,973,846 | -0.92(-1.43%) |
Mar 30, 2023 | 64.00 | 64.22 | 63.29 | 64.13 | 4,290,719 | +0.48(+0.75%) |
Mar 29, 2023 | 63.29 | 63.81 | 62.96 | 63.65 | 2,874,540 | +0.53(+0.84%) |
Mar 28, 2023 | 64.51 | 64.61 | 62.72 | 63.12 | 3,284,634 | -1.63(-2.52%) |
Mar 27, 2023 | 64.81 | 65.31 | 64.15 | 64.75 | 2,607,854 | +0.70(+1.09%) |
Mar 24, 2023 | 62.68 | 64.14 | 62.47 | 64.05 | 2,922,001 | +1.47(+2.35%) |
Mar 23, 2023 | 63.64 | 63.99 | 61.71 | 62.58 | 4,512,582 | -1.02(-1.60%) |
Mar 22, 2023 | 65.35 | 65.63 | 63.57 | 63.60 | 2,909,947 | -1.69(-2.59%) |
Mar 21, 2023 | 64.46 | 65.41 | 64.34 | 65.29 | 3,805,138 | +1.14(+1.78%) |
Mar 20, 2023 | 62.95 | 64.81 | 62.95 | 64.15 | 5,290,760 | +1.60(+2.56%) |
Mar 17, 2023 | 63.31 | 63.31 | 61.82 | 62.55 | 8,633,594 | -0.64(-1.01%) |
Mar 16, 2023 | 63.13 | 63.67 | 62.63 | 63.19 | 4,389,427 | -0.35(-0.55%) |
Mar 15, 2023 | 62.73 | 63.84 | 62.38 | 63.54 | 3,744,974 | +0.20(+0.32%) |
Mar 14, 2023 | 64.79 | 65.14 | 62.88 | 63.34 | 4,032,937 | -0.83(-1.29%) |
Mar 13, 2023 | 64.80 | 65.87 | 63.99 | 64.17 | 2,883,158 | -0.93(-1.43%) |
Mar 10, 2023 | 65.42 | 66.35 | 64.82 | 65.10 | 2,949,112 | -0.44(-0.67%) |
Mar 09, 2023 | 67.17 | 67.36 | 65.12 | 65.54 | 3,607,593 | -1.36(-2.03%) |
Mar 08, 2023 | 66.56 | 67.47 | 66.39 | 66.90 | 3,686,235 | -1.05(-1.55%) |
Mar 07, 2023 | 69.19 | 69.23 | 67.39 | 67.95 | 3,646,868 | -1.01(-1.46%) |
Mar 06, 2023 | 69.03 | 69.82 | 68.78 | 68.96 | 3,273,897 | -0.11(-0.16%) |
Mar 03, 2023 | 68.77 | 69.13 | 68.00 | 69.07 | 2,921,091 | +0.48(+0.70%) |
Mar 02, 2023 | 68.33 | 69.00 | 67.42 | 68.59 | 3,198,951 | +0.08(+0.12%) |
Mar 01, 2023 | 67.87 | 69.08 | 67.58 | 68.51 | 3,447,515 | +0.11(+0.16%) |
Feb 28, 2023 | 69.85 | 70.05 | 68.06 | 68.40 | 4,185,019 | -1.69(-2.41%) |
Feb 27, 2023 | 70.88 | 70.97 | 69.98 | 70.09 | 2,832,086 | -0.19(-0.27%) |
Feb 24, 2023 | 71.68 | 71.68 | 70.12 | 70.28 | 2,960,374 | -1.39(-1.94%) |
Feb 23, 2023 | 71.99 | 72.32 | 70.91 | 71.67 | 3,369,633 | -0.61(-0.84%) |
Feb 22, 2023 | 72.41 | 72.71 | 71.84 | 72.28 | 2,226,781 | +0.01(+0.01%) |
Feb 21, 2023 | 73.12 | 73.42 | 72.22 | 72.27 | 3,557,437 | -1.09(-1.49%) |
Feb 17, 2023 | 72.75 | 73.78 | 72.63 | 73.36 | 2,700,434 | +0.35(+0.48%) |
Feb 16, 2023 | 72.80 | 73.69 | 72.42 | 73.01 | 3,716,567 | -0.09(-0.12%) |
Feb 15, 2023 | 72.81 | 73.30 | 72.24 | 73.10 | 3,882,817 | -0.28(-0.38%) |
Feb 14, 2023 | 73.01 | 74.44 | 72.79 | 73.38 | 3,929,566 | +0.30(+0.41%) |
Feb 13, 2023 | 72.99 | 73.39 | 72.12 | 73.08 | 4,695,017 | +0.34(+0.47%) |
Feb 10, 2023 | 72.91 | 73.22 | 71.42 | 72.74 | 4,949,584 | +1.18(+1.65%) |
Feb 09, 2023 | 73.09 | 73.57 | 71.35 | 71.56 | 4,784,090 | -1.36(-1.87%) |
Feb 08, 2023 | 70.61 | 73.92 | 70.55 | 72.92 | 6,636,118 | +1.94(+2.73%) |
Feb 07, 2023 | 70.00 | 71.41 | 68.73 | 70.98 | 6,668,632 | -0.03(-0.04%) |
Feb 06, 2023 | 71.19 | 71.69 | 70.60 | 71.01 | 4,759,295 | +0.00(+0.00%) |
Feb 03, 2023 | 73.22 | 73.66 | 70.80 | 71.01 | 5,098,555 | -1.56(-2.15%) |
Feb 02, 2023 | 74.60 | 74.60 | 71.94 | 72.57 | 9,685,751 | -2.57(-3.42%) |