Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.31 | 68.15 | 67.12 | 67.61 | 341,059 | +0.57(+0.85%) |
Apr 27, 2023 | 65.60 | 67.30 | 65.60 | 67.04 | 389,373 | +1.82(+2.79%) |
Apr 26, 2023 | 66.72 | 68.07 | 65.07 | 65.21 | 499,349 | -1.91(-2.85%) |
Apr 25, 2023 | 72.18 | 73.00 | 67.08 | 67.12 | 596,743 | -4.70(-6.54%) |
Apr 24, 2023 | 71.02 | 71.90 | 70.78 | 71.82 | 368,353 | +0.92(+1.29%) |
Apr 21, 2023 | 71.65 | 71.65 | 70.61 | 70.91 | 275,304 | -0.39(-0.55%) |
Apr 20, 2023 | 70.76 | 71.67 | 70.50 | 71.30 | 453,294 | +0.40(+0.57%) |
Apr 19, 2023 | 69.61 | 71.12 | 69.52 | 70.90 | 353,051 | +1.04(+1.49%) |
Apr 18, 2023 | 69.80 | 70.39 | 69.12 | 69.85 | 274,822 | +0.33(+0.47%) |
Apr 17, 2023 | 69.03 | 69.65 | 68.98 | 69.53 | 240,484 | +0.73(+1.06%) |
Apr 14, 2023 | 69.03 | 69.49 | 68.44 | 68.80 | 227,097 | -0.28(-0.40%) |
Apr 13, 2023 | 69.10 | 69.31 | 67.75 | 69.07 | 375,654 | +0.01(+0.01%) |
Apr 12, 2023 | 69.61 | 69.96 | 68.72 | 69.06 | 320,841 | +0.16(+0.23%) |
Apr 11, 2023 | 67.75 | 69.60 | 67.72 | 68.91 | 449,423 | +1.64(+2.44%) |
Apr 10, 2023 | 66.85 | 67.94 | 66.82 | 67.26 | 363,335 | +0.11(+0.16%) |
Apr 06, 2023 | 67.25 | 67.26 | 65.88 | 67.15 | 582,571 | +0.00(+0.00%) |
Apr 05, 2023 | 66.99 | 67.53 | 66.25 | 67.15 | 534,462 | -0.18(-0.26%) |
Apr 04, 2023 | 70.50 | 70.55 | 66.47 | 67.33 | 391,243 | -3.26(-4.62%) |
Apr 03, 2023 | 70.20 | 70.92 | 69.87 | 70.59 | 615,221 | +0.44(+0.63%) |
Mar 31, 2023 | 69.00 | 70.42 | 68.98 | 70.15 | 266,050 | +1.75(+2.56%) |
Mar 30, 2023 | 68.74 | 69.29 | 68.28 | 68.39 | 335,385 | +0.07(+0.10%) |
Mar 29, 2023 | 67.74 | 68.38 | 67.33 | 68.33 | 306,234 | +1.11(+1.66%) |
Mar 28, 2023 | 67.39 | 68.57 | 66.89 | 67.21 | 363,617 | -0.29(-0.42%) |
Mar 27, 2023 | 67.46 | 67.81 | 66.82 | 67.50 | 588,973 | +0.67(+1.00%) |
Mar 24, 2023 | 66.54 | 67.14 | 65.05 | 66.83 | 656,783 | -0.27(-0.40%) |
Mar 23, 2023 | 67.24 | 68.49 | 66.55 | 67.09 | 492,884 | -0.01(-0.01%) |
Mar 22, 2023 | 68.48 | 68.89 | 67.09 | 67.10 | 498,225 | -1.22(-1.79%) |
Mar 21, 2023 | 67.85 | 69.02 | 67.66 | 68.33 | 604,307 | -0.06(-0.09%) |
Mar 20, 2023 | 67.65 | 69.32 | 67.59 | 68.38 | 613,834 | +1.41(+2.10%) |
Mar 17, 2023 | 68.42 | 68.46 | 66.95 | 66.98 | 304,900 | -1.66(-2.42%) |
Mar 16, 2023 | 67.50 | 69.15 | 66.98 | 68.64 | 313,463 | +0.68(+1.00%) |
Mar 15, 2023 | 67.07 | 68.23 | 66.48 | 67.96 | 350,259 | -0.44(-0.65%) |
Mar 14, 2023 | 69.37 | 69.70 | 67.53 | 68.40 | 402,561 | +0.32(+0.46%) |
Mar 13, 2023 | 68.28 | 69.13 | 67.42 | 68.09 | 374,038 | -1.06(-1.54%) |
Mar 10, 2023 | 72.10 | 72.10 | 68.35 | 69.15 | 481,526 | -2.73(-3.79%) |
Mar 09, 2023 | 73.69 | 73.92 | 71.40 | 71.88 | 335,163 | -1.94(-2.63%) |
Mar 08, 2023 | 73.86 | 74.31 | 73.13 | 73.82 | 224,658 | -0.04(-0.05%) |
Mar 07, 2023 | 74.12 | 74.79 | 73.38 | 73.86 | 335,059 | -0.52(-0.70%) |
Mar 06, 2023 | 76.93 | 76.93 | 74.26 | 74.38 | 293,114 | -2.29(-2.99%) |
Mar 03, 2023 | 76.33 | 77.11 | 75.72 | 76.68 | 231,861 | +0.88(+1.16%) |
Mar 02, 2023 | 76.05 | 76.05 | 74.79 | 75.80 | 547,605 | -0.70(-0.91%) |
Mar 01, 2023 | 77.19 | 77.94 | 76.37 | 76.50 | 290,919 | -0.89(-1.15%) |
Feb 28, 2023 | 78.32 | 79.52 | 77.39 | 77.39 | 873,298 | -1.24(-1.57%) |
Feb 27, 2023 | 78.81 | 79.80 | 78.57 | 78.63 | 351,193 | +0.24(+0.30%) |
Feb 24, 2023 | 77.96 | 78.79 | 77.45 | 78.39 | 377,522 | -0.21(-0.26%) |
Feb 23, 2023 | 78.42 | 79.41 | 77.32 | 78.60 | 404,773 | +0.73(+0.93%) |
Feb 22, 2023 | 76.88 | 78.34 | 76.88 | 77.87 | 446,067 | +1.32(+1.72%) |
Feb 21, 2023 | 76.56 | 77.29 | 73.48 | 76.56 | 1,031,057 | -3.31(-4.14%) |
Feb 17, 2023 | 80.01 | 80.24 | 78.73 | 79.86 | 340,219 | -0.17(-0.21%) |
Feb 16, 2023 | 78.76 | 80.31 | 78.59 | 80.03 | 292,936 | +0.14(+0.17%) |
Feb 15, 2023 | 78.96 | 80.43 | 78.79 | 79.89 | 512,436 | +0.51(+0.64%) |
Feb 14, 2023 | 79.08 | 79.80 | 78.78 | 79.38 | 258,168 | -0.11(-0.14%) |
Feb 13, 2023 | 78.38 | 79.52 | 77.72 | 79.49 | 244,640 | +1.39(+1.78%) |
Feb 10, 2023 | 77.80 | 78.23 | 77.28 | 78.10 | 226,008 | -0.03(-0.04%) |
Feb 09, 2023 | 79.61 | 80.56 | 77.74 | 78.13 | 309,066 | -0.89(-1.13%) |
Feb 08, 2023 | 78.57 | 79.11 | 78.44 | 79.02 | 240,329 | +0.21(+0.26%) |
Feb 07, 2023 | 78.52 | 78.87 | 77.42 | 78.81 | 355,271 | -0.16(-0.20%) |
Feb 06, 2023 | 79.62 | 79.90 | 78.22 | 78.97 | 308,299 | -0.88(-1.11%) |
Feb 03, 2023 | 79.78 | 80.58 | 79.13 | 79.85 | 307,752 | -1.34(-1.66%) |
Feb 02, 2023 | 79.37 | 81.86 | 79.37 | 81.20 | 337,130 | +2.64(+3.36%) |