Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.83 | 65.74 | 64.48 | 65.00 | 762,432 | +0.22(+0.34%) |
Apr 27, 2023 | 63.10 | 65.00 | 63.10 | 64.78 | 682,110 | +1.65(+2.61%) |
Apr 26, 2023 | 63.32 | 63.83 | 63.00 | 63.13 | 530,815 | -0.51(-0.81%) |
Apr 25, 2023 | 63.25 | 64.08 | 63.18 | 63.64 | 605,563 | +0.13(+0.21%) |
Apr 24, 2023 | 64.00 | 64.04 | 63.08 | 63.51 | 365,158 | -0.39(-0.61%) |
Apr 21, 2023 | 64.18 | 64.40 | 63.45 | 63.90 | 261,438 | -0.11(-0.18%) |
Apr 20, 2023 | 63.98 | 64.39 | 63.65 | 64.01 | 457,122 | +0.00(+0.00%) |
Apr 19, 2023 | 63.76 | 64.19 | 63.39 | 64.01 | 359,873 | -0.10(-0.15%) |
Apr 18, 2023 | 64.10 | 64.49 | 63.57 | 64.11 | 555,175 | -0.15(-0.24%) |
Apr 17, 2023 | 63.06 | 64.46 | 62.96 | 64.26 | 686,164 | +1.30(+2.07%) |
Apr 14, 2023 | 63.44 | 63.96 | 62.46 | 62.96 | 849,570 | -0.25(-0.39%) |
Apr 13, 2023 | 62.88 | 63.27 | 62.05 | 63.20 | 878,411 | +0.28(+0.44%) |
Apr 12, 2023 | 64.40 | 64.40 | 62.81 | 62.93 | 683,575 | -0.98(-1.53%) |
Apr 11, 2023 | 64.18 | 64.46 | 63.44 | 63.91 | 708,399 | -0.40(-0.62%) |
Apr 10, 2023 | 63.54 | 64.35 | 62.97 | 64.31 | 587,509 | +0.68(+1.06%) |
Apr 06, 2023 | 64.43 | 64.48 | 63.13 | 63.63 | 509,047 | -0.22(-0.34%) |
Apr 05, 2023 | 64.12 | 64.47 | 63.69 | 63.85 | 475,826 | -0.59(-0.92%) |
Apr 04, 2023 | 64.63 | 64.81 | 64.02 | 64.44 | 1,084,832 | -0.19(-0.29%) |
Apr 03, 2023 | 65.32 | 65.77 | 64.35 | 64.63 | 875,084 | -0.71(-1.09%) |
Mar 31, 2023 | 64.56 | 65.40 | 64.49 | 65.35 | 1,636,144 | +1.05(+1.63%) |
Mar 30, 2023 | 64.60 | 64.99 | 64.03 | 64.30 | 847,235 | +0.19(+0.30%) |
Mar 29, 2023 | 64.10 | 64.35 | 63.62 | 64.11 | 628,524 | +0.31(+0.49%) |
Mar 28, 2023 | 63.28 | 64.11 | 63.02 | 63.80 | 540,790 | +0.21(+0.33%) |
Mar 27, 2023 | 64.03 | 64.03 | 63.19 | 63.59 | 758,947 | -0.09(-0.13%) |
Mar 24, 2023 | 61.61 | 63.69 | 61.35 | 63.67 | 710,835 | +2.04(+3.31%) |
Mar 23, 2023 | 61.88 | 62.67 | 61.50 | 61.63 | 686,544 | -0.01(-0.02%) |
Mar 22, 2023 | 63.63 | 63.77 | 61.63 | 61.64 | 807,129 | -2.20(-3.45%) |
Mar 21, 2023 | 64.92 | 65.31 | 63.35 | 63.84 | 915,190 | -1.49(-2.28%) |
Mar 20, 2023 | 65.42 | 65.80 | 64.95 | 65.33 | 576,835 | +0.46(+0.70%) |
Mar 17, 2023 | 64.80 | 65.19 | 63.62 | 64.88 | 1,797,489 | +0.11(+0.18%) |
Mar 16, 2023 | 64.58 | 65.79 | 64.25 | 64.76 | 828,121 | -0.41(-0.63%) |
Mar 15, 2023 | 64.53 | 65.63 | 64.20 | 65.17 | 964,728 | +0.09(+0.15%) |
Mar 14, 2023 | 66.10 | 66.33 | 64.68 | 65.08 | 1,109,555 | +0.14(+0.22%) |
Mar 13, 2023 | 63.06 | 65.19 | 62.89 | 64.94 | 1,074,142 | +1.56(+2.46%) |
Mar 10, 2023 | 65.80 | 66.15 | 63.05 | 63.38 | 842,631 | -2.49(-3.78%) |
Mar 09, 2023 | 66.06 | 66.58 | 65.64 | 65.87 | 777,013 | -0.39(-0.59%) |
Mar 08, 2023 | 66.67 | 66.96 | 66.07 | 66.25 | 454,269 | -0.27(-0.40%) |
Mar 07, 2023 | 66.85 | 66.98 | 66.18 | 66.52 | 698,851 | -0.40(-0.60%) |
Mar 06, 2023 | 67.10 | 67.50 | 66.81 | 66.92 | 698,715 | -0.10(-0.16%) |
Mar 03, 2023 | 67.39 | 67.39 | 66.80 | 67.02 | 929,735 | +0.12(+0.18%) |
Mar 02, 2023 | 66.49 | 66.99 | 66.12 | 66.90 | 664,356 | +0.41(+0.61%) |
Mar 01, 2023 | 66.86 | 67.00 | 65.66 | 66.49 | 1,045,547 | -0.68(-1.02%) |
Feb 28, 2023 | 67.66 | 68.37 | 67.17 | 67.17 | 1,569,856 | -0.55(-0.81%) |
Feb 27, 2023 | 68.58 | 68.67 | 67.25 | 67.73 | 657,498 | -0.23(-0.34%) |
Feb 24, 2023 | 68.80 | 69.05 | 67.66 | 67.95 | 556,100 | -1.35(-1.95%) |
Feb 23, 2023 | 69.37 | 69.75 | 69.01 | 69.31 | 560,132 | +0.22(+0.31%) |
Feb 22, 2023 | 69.77 | 70.26 | 68.79 | 69.09 | 749,422 | -0.51(-0.73%) |
Feb 21, 2023 | 70.54 | 70.90 | 69.35 | 69.60 | 844,325 | -1.15(-1.63%) |
Feb 17, 2023 | 70.84 | 70.95 | 69.94 | 70.75 | 948,862 | +0.21(+0.29%) |
Feb 16, 2023 | 69.15 | 71.03 | 68.93 | 70.54 | 719,351 | +0.66(+0.95%) |
Feb 15, 2023 | 69.06 | 70.00 | 68.30 | 69.88 | 842,975 | +1.99(+2.93%) |
Feb 14, 2023 | 68.92 | 68.93 | 67.79 | 67.90 | 983,935 | -1.09(-1.58%) |
Feb 13, 2023 | 68.85 | 69.21 | 68.63 | 68.98 | 902,173 | +0.24(+0.34%) |
Feb 10, 2023 | 67.80 | 69.08 | 67.70 | 68.75 | 812,629 | +0.83(+1.23%) |
Feb 09, 2023 | 69.52 | 69.73 | 67.81 | 67.92 | 999,163 | -1.42(-2.05%) |
Feb 08, 2023 | 69.71 | 69.96 | 69.11 | 69.33 | 1,111,502 | -0.39(-0.56%) |
Feb 07, 2023 | 69.68 | 70.15 | 69.19 | 69.72 | 972,836 | -0.47(-0.67%) |
Feb 06, 2023 | 69.85 | 70.31 | 69.18 | 70.19 | 1,227,757 | +0.13(+0.19%) |
Feb 03, 2023 | 70.47 | 70.47 | 68.87 | 70.06 | 19,323,118 | -0.61(-0.86%) |
Feb 02, 2023 | 70.36 | 71.61 | 70.05 | 70.67 | 1,718,866 | +0.31(+0.44%) |