Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.07 | 67.68 | 67.03 | 67.63 | 2,268,674 | +0.29(+0.43%) |
Apr 27, 2023 | 66.89 | 67.68 | 66.86 | 67.34 | 2,584,234 | +0.77(+1.16%) |
Apr 26, 2023 | 66.24 | 66.92 | 66.23 | 66.57 | 3,834,115 | +0.16(+0.24%) |
Apr 25, 2023 | 67.30 | 67.45 | 66.41 | 66.41 | 4,712,606 | -1.24(-1.83%) |
Apr 24, 2023 | 68.00 | 68.19 | 67.41 | 67.65 | 5,691,593 | -0.54(-0.79%) |
Apr 21, 2023 | 68.70 | 68.79 | 68.01 | 68.19 | 4,270,480 | -0.60(-0.87%) |
Apr 20, 2023 | 68.67 | 68.99 | 68.66 | 68.79 | 4,032,780 | -0.22(-0.32%) |
Apr 19, 2023 | 68.75 | 69.17 | 68.57 | 69.01 | 2,371,278 | -0.04(-0.06%) |
Apr 18, 2023 | 68.93 | 69.17 | 68.62 | 69.05 | 2,588,849 | +0.33(+0.48%) |
Apr 17, 2023 | 68.43 | 68.76 | 68.10 | 68.72 | 4,301,100 | +0.26(+0.38%) |
Apr 14, 2023 | 69.00 | 69.11 | 68.20 | 68.46 | 3,239,644 | -0.01(-0.01%) |
Apr 13, 2023 | 68.10 | 68.50 | 67.76 | 68.47 | 5,531,528 | +0.44(+0.65%) |
Apr 12, 2023 | 68.40 | 68.76 | 67.96 | 68.03 | 3,885,567 | -0.04(-0.06%) |
Apr 11, 2023 | 67.85 | 68.18 | 67.75 | 68.07 | 2,755,198 | +0.46(+0.68%) |
Apr 10, 2023 | 67.45 | 67.91 | 67.28 | 67.61 | 8,560,479 | +0.13(+0.19%) |
Apr 06, 2023 | 67.48 | 0 | -0.02(-0.03%) | |||
Apr 05, 2023 | 66.71 | 67.52 | 66.63 | 67.50 | 3,305,432 | +0.43(+0.64%) |
Apr 04, 2023 | 67.96 | 68.12 | 66.88 | 67.07 | 8,882,701 | -0.33(-0.49%) |
Apr 03, 2023 | 66.75 | 67.49 | 66.70 | 67.40 | 6,353,224 | -0.67(-0.98%) |
Mar 31, 2023 | 68.12 | 68.26 | 67.59 | 68.07 | 9,388,697 | +0.28(+0.41%) |
Mar 30, 2023 | 68.03 | 68.48 | 67.59 | 67.79 | 6,567,142 | -0.04(-0.06%) |
Mar 29, 2023 | 67.10 | 67.89 | 67.01 | 67.83 | 4,062,372 | +1.17(+1.76%) |
Mar 28, 2023 | 66.29 | 66.95 | 66.25 | 66.66 | 2,985,887 | +0.16(+0.24%) |
Mar 27, 2023 | 66.55 | 66.98 | 66.23 | 66.50 | 3,335,505 | +0.65(+0.99%) |
Mar 24, 2023 | 65.62 | 66.00 | 64.80 | 65.85 | 3,547,801 | -0.32(-0.48%) |
Mar 23, 2023 | 66.57 | 67.02 | 66.10 | 66.17 | 3,011,452 | -0.31(-0.47%) |
Mar 22, 2023 | 67.14 | 67.17 | 66.42 | 66.48 | 3,310,730 | -0.12(-0.18%) |
Mar 21, 2023 | 66.66 | 66.99 | 66.22 | 66.60 | 3,637,595 | +0.84(+1.28%) |
Mar 20, 2023 | 66.05 | 66.23 | 65.46 | 65.76 | 5,327,069 | -0.05(-0.08%) |
Mar 17, 2023 | 65.57 | 65.96 | 65.20 | 65.81 | 9,803,281 | +0.09(+0.14%) |
Mar 16, 2023 | 64.90 | 66.39 | 64.26 | 65.72 | 5,659,603 | +0.50(+0.77%) |
Mar 15, 2023 | 64.80 | 65.31 | 63.85 | 65.22 | 6,313,208 | -0.78(-1.18%) |
Mar 14, 2023 | 67.08 | 67.32 | 65.54 | 66.00 | 4,199,763 | +0.24(+0.36%) |
Mar 13, 2023 | 65.00 | 66.07 | 63.87 | 65.76 | 7,242,584 | +0.03(+0.05%) |
Mar 10, 2023 | 67.00 | 67.08 | 65.43 | 65.73 | 8,805,427 | -1.57(-2.33%) |
Mar 09, 2023 | 68.58 | 68.58 | 67.12 | 67.30 | 6,672,366 | -1.41(-2.05%) |
Mar 08, 2023 | 69.21 | 69.27 | 68.44 | 68.71 | 2,616,385 | -0.33(-0.48%) |
Mar 07, 2023 | 70.12 | 70.25 | 68.64 | 69.04 | 5,692,976 | -1.25(-1.78%) |
Mar 06, 2023 | 70.19 | 70.90 | 70.03 | 70.29 | 3,399,751 | +0.33(+0.47%) |
Mar 03, 2023 | 69.29 | 70.26 | 69.25 | 69.96 | 6,453,271 | +1.19(+1.73%) |
Mar 02, 2023 | 68.62 | 68.79 | 67.88 | 68.77 | 5,564,542 | +0.33(+0.48%) |
Mar 01, 2023 | 67.39 | 68.48 | 66.91 | 68.44 | 5,708,697 | +1.00(+1.48%) |
Feb 28, 2023 | 70.00 | 70.05 | 67.10 | 67.44 | 10,034,273 | -4.09(-5.72%) |
Feb 27, 2023 | 71.50 | 71.90 | 71.41 | 71.53 | 1,781,621 | +0.19(+0.27%) |
Feb 24, 2023 | 71.02 | 71.38 | 70.51 | 71.34 | 2,904,692 | +0.03(+0.04%) |
Feb 23, 2023 | 71.73 | 71.80 | 71.15 | 71.31 | 2,375,018 | -0.26(-0.36%) |
Feb 22, 2023 | 71.63 | 71.73 | 71.08 | 71.57 | 2,441,267 | -0.25(-0.35%) |
Feb 21, 2023 | 72.67 | 72.69 | 71.60 | 71.82 | 2,858,120 | -1.13(-1.55%) |
Feb 17, 2023 | 72.95 | 0 | -0.52(-0.71%) | |||
Feb 16, 2023 | 73.42 | 73.83 | 73.02 | 73.47 | 2,408,295 | -0.17(-0.23%) |
Feb 15, 2023 | 73.71 | 74.19 | 73.44 | 73.64 | 2,259,664 | -0.31(-0.42%) |
Feb 14, 2023 | 74.18 | 74.41 | 73.61 | 73.95 | 2,075,941 | -0.21(-0.28%) |
Feb 13, 2023 | 73.59 | 74.33 | 73.55 | 74.16 | 2,537,296 | +0.59(+0.80%) |
Feb 10, 2023 | 72.80 | 73.63 | 72.70 | 73.57 | 1,713,851 | +0.45(+0.62%) |
Feb 09, 2023 | 73.50 | 73.81 | 72.85 | 73.12 | 2,325,101 | -0.10(-0.14%) |
Feb 08, 2023 | 73.56 | 74.18 | 73.05 | 73.22 | 2,443,068 | -0.53(-0.72%) |
Feb 07, 2023 | 72.56 | 74.00 | 72.30 | 73.75 | 3,266,930 | +0.93(+1.28%) |
Feb 06, 2023 | 73.16 | 73.20 | 72.53 | 72.82 | 2,731,732 | -0.54(-0.74%) |
Feb 03, 2023 | 73.50 | 73.70 | 72.95 | 73.36 | 3,120,580 | -0.03(-0.04%) |
Feb 02, 2023 | 72.56 | 73.52 | 72.20 | 73.39 | 3,513,079 | +1.04(+1.44%) |