Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.70 | 68.58 | 67.70 | 68.53 | 1,111,508 | +0.63(+0.93%) |
Apr 27, 2023 | 67.09 | 67.91 | 66.86 | 67.89 | 1,269,124 | +1.03(+1.53%) |
Apr 26, 2023 | 67.23 | 67.51 | 66.70 | 66.87 | 1,092,609 | -0.57(-0.85%) |
Apr 25, 2023 | 68.40 | 68.43 | 67.42 | 67.44 | 1,018,133 | -1.36(-1.98%) |
Apr 24, 2023 | 68.72 | 68.95 | 68.49 | 68.80 | 869,002 | +0.05(+0.07%) |
Apr 21, 2023 | 68.88 | 68.88 | 68.34 | 68.75 | 782,175 | -0.02(-0.03%) |
Apr 20, 2023 | 68.57 | 69.04 | 68.53 | 68.77 | 1,546,537 | -0.33(-0.47%) |
Apr 19, 2023 | 68.76 | 69.19 | 68.67 | 69.10 | 1,357,614 | -0.02(-0.03%) |
Apr 18, 2023 | 69.31 | 69.41 | 68.85 | 69.12 | 1,067,285 | +0.09(+0.13%) |
Apr 17, 2023 | 68.64 | 69.05 | 68.47 | 69.03 | 1,096,258 | +0.43(+0.63%) |
Apr 14, 2023 | 68.86 | 69.27 | 68.18 | 68.59 | 830,278 | -0.32(-0.46%) |
Apr 13, 2023 | 68.56 | 69.03 | 68.24 | 68.91 | 926,155 | +0.57(+0.84%) |
Apr 12, 2023 | 69.15 | 69.25 | 68.29 | 68.34 | 856,374 | -0.32(-0.46%) |
Apr 11, 2023 | 68.38 | 68.95 | 68.32 | 68.65 | 1,237,277 | +0.51(+0.75%) |
Apr 10, 2023 | 67.30 | 68.16 | 67.27 | 68.14 | 1,135,762 | +0.52(+0.77%) |
Apr 06, 2023 | 67.54 | 67.71 | 67.20 | 67.62 | 1,883,531 | +0.05(+0.07%) |
Apr 05, 2023 | 67.82 | 67.89 | 67.24 | 67.57 | 1,951,445 | -0.45(-0.67%) |
Apr 04, 2023 | 69.00 | 69.08 | 67.71 | 68.02 | 1,122,762 | -0.82(-1.19%) |
Apr 03, 2023 | 68.89 | 69.15 | 68.44 | 68.84 | 1,297,763 | -0.08(-0.11%) |
Mar 31, 2023 | 68.04 | 68.94 | 67.98 | 68.92 | 1,250,873 | +1.18(+1.75%) |
Mar 30, 2023 | 67.96 | 68.14 | 67.49 | 67.74 | 863,664 | +0.31(+0.45%) |
Mar 29, 2023 | 67.08 | 67.48 | 66.91 | 67.43 | 955,563 | +1.03(+1.54%) |
Mar 28, 2023 | 66.10 | 66.59 | 66.07 | 66.41 | 1,245,288 | +0.15(+0.22%) |
Mar 27, 2023 | 66.41 | 66.59 | 65.90 | 66.26 | 1,353,318 | +0.53(+0.81%) |
Mar 24, 2023 | 64.87 | 65.78 | 64.44 | 65.73 | 1,249,130 | +0.40(+0.62%) |
Mar 23, 2023 | 65.90 | 66.65 | 64.85 | 65.32 | 1,326,179 | -0.21(-0.32%) |
Mar 22, 2023 | 67.04 | 67.39 | 65.53 | 65.53 | 1,038,578 | -1.60(-2.38%) |
Mar 21, 2023 | 66.86 | 67.28 | 66.77 | 67.13 | 1,064,332 | +1.10(+1.67%) |
Mar 20, 2023 | 65.53 | 66.36 | 65.47 | 66.03 | 1,476,087 | +0.86(+1.33%) |
Mar 17, 2023 | 66.14 | 66.15 | 64.97 | 65.17 | 2,203,627 | -1.30(-1.95%) |
Mar 16, 2023 | 64.98 | 66.63 | 64.82 | 66.47 | 2,407,705 | +0.91(+1.39%) |
Mar 15, 2023 | 65.50 | 65.76 | 64.64 | 65.55 | 2,666,254 | -1.21(-1.81%) |
Mar 14, 2023 | 67.07 | 67.43 | 66.02 | 66.76 | 2,179,081 | +1.01(+1.54%) |
Mar 13, 2023 | 65.42 | 66.65 | 64.88 | 65.75 | 3,282,902 | -0.81(-1.21%) |
Mar 10, 2023 | 68.10 | 68.13 | 66.14 | 66.55 | 1,661,414 | -1.80(-2.63%) |
Mar 09, 2023 | 70.10 | 70.30 | 68.26 | 68.35 | 1,264,516 | -1.68(-2.40%) |
Mar 08, 2023 | 69.91 | 70.28 | 69.64 | 70.03 | 744,438 | +0.12(+0.17%) |
Mar 07, 2023 | 70.95 | 71.12 | 69.81 | 69.91 | 1,009,042 | -1.05(-1.48%) |
Mar 06, 2023 | 71.54 | 71.72 | 70.84 | 70.96 | 1,072,635 | -0.50(-0.70%) |
Mar 03, 2023 | 70.74 | 71.57 | 70.53 | 71.46 | 1,530,397 | +1.01(+1.44%) |
Mar 02, 2023 | 69.43 | 70.58 | 69.31 | 70.45 | 1,083,574 | +0.56(+0.80%) |
Mar 01, 2023 | 69.83 | 70.19 | 69.58 | 69.89 | 1,021,958 | -0.03(-0.04%) |
Feb 28, 2023 | 70.06 | 70.55 | 69.92 | 69.92 | 1,062,939 | -0.23(-0.32%) |
Feb 27, 2023 | 70.58 | 70.87 | 69.95 | 70.15 | 1,431,620 | +0.20(+0.28%) |
Feb 24, 2023 | 69.72 | 70.12 | 69.38 | 69.95 | 1,057,667 | -0.59(-0.84%) |
Feb 23, 2023 | 70.64 | 70.87 | 69.75 | 70.54 | 968,459 | +0.25(+0.35%) |
Feb 22, 2023 | 70.35 | 70.77 | 70.07 | 70.30 | 1,118,744 | +0.02(+0.03%) |
Feb 21, 2023 | 71.20 | 71.36 | 70.20 | 70.28 | 839,348 | -1.73(-2.40%) |
Feb 17, 2023 | 71.95 | 72.09 | 71.49 | 72.00 | 646,880 | -0.29(-0.41%) |
Feb 16, 2023 | 72.21 | 72.98 | 72.03 | 72.30 | 907,679 | -0.80(-1.09%) |
Feb 15, 2023 | 72.07 | 73.10 | 72.01 | 73.09 | 1,894,838 | +0.66(+0.91%) |
Feb 14, 2023 | 72.06 | 72.93 | 71.70 | 72.44 | 856,458 | +0.08(+0.11%) |
Feb 13, 2023 | 71.70 | 72.42 | 71.46 | 72.36 | 665,150 | +0.80(+1.11%) |
Feb 10, 2023 | 71.19 | 71.61 | 71.05 | 71.56 | 978,557 | +0.09(+0.12%) |
Feb 09, 2023 | 72.78 | 72.97 | 71.28 | 71.47 | 883,992 | -0.72(-0.99%) |
Feb 08, 2023 | 72.52 | 72.89 | 72.07 | 72.19 | 1,268,157 | -0.69(-0.94%) |
Feb 07, 2023 | 71.94 | 73.07 | 71.52 | 72.88 | 1,928,194 | +0.73(+1.01%) |
Feb 06, 2023 | 72.19 | 72.45 | 71.94 | 72.15 | 1,110,482 | -0.60(-0.82%) |
Feb 03, 2023 | 72.73 | 73.44 | 72.53 | 72.75 | 1,169,347 | -0.93(-1.27%) |
Feb 02, 2023 | 73.32 | 74.08 | 73.10 | 73.68 | 1,350,625 | +0.98(+1.35%) |