Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.03 | 68.78 | 66.61 | 66.88 | 3,349,538 | -0.26(-0.39%) |
Apr 27, 2023 | 68.16 | 68.55 | 64.93 | 67.15 | 2,894,540 | +1.33(+2.02%) |
Apr 26, 2023 | 66.72 | 67.00 | 65.81 | 65.82 | 1,920,160 | -1.04(-1.56%) |
Apr 25, 2023 | 66.66 | 67.76 | 66.60 | 66.86 | 1,801,677 | -0.34(-0.51%) |
Apr 24, 2023 | 67.22 | 67.66 | 66.72 | 67.20 | 1,216,362 | +0.14(+0.20%) |
Apr 21, 2023 | 67.12 | 67.46 | 66.49 | 67.06 | 715,768 | +0.01(+0.01%) |
Apr 20, 2023 | 65.82 | 67.11 | 65.82 | 67.05 | 903,280 | +0.87(+1.31%) |
Apr 19, 2023 | 66.69 | 67.04 | 65.90 | 66.19 | 1,192,503 | -0.64(-0.96%) |
Apr 18, 2023 | 66.33 | 66.90 | 66.02 | 66.83 | 865,919 | +0.95(+1.44%) |
Apr 17, 2023 | 65.49 | 65.99 | 65.19 | 65.88 | 1,156,551 | +0.44(+0.67%) |
Apr 14, 2023 | 64.70 | 66.17 | 64.65 | 65.45 | 1,630,951 | +0.75(+1.16%) |
Apr 13, 2023 | 64.29 | 64.87 | 63.12 | 64.70 | 804,753 | +0.32(+0.50%) |
Apr 12, 2023 | 64.37 | 64.87 | 63.96 | 64.37 | 993,772 | +0.45(+0.70%) |
Apr 11, 2023 | 64.26 | 64.61 | 63.83 | 63.92 | 746,794 | +0.09(+0.14%) |
Apr 10, 2023 | 62.79 | 63.87 | 62.61 | 63.84 | 753,090 | +0.85(+1.35%) |
Apr 06, 2023 | 62.94 | 63.15 | 61.82 | 62.99 | 1,188,732 | -0.01(-0.02%) |
Apr 05, 2023 | 63.83 | 64.57 | 62.34 | 63.00 | 1,742,366 | -1.19(-1.85%) |
Apr 04, 2023 | 66.94 | 67.12 | 63.84 | 64.19 | 1,194,830 | -2.94(-4.39%) |
Apr 03, 2023 | 67.19 | 67.45 | 66.48 | 67.13 | 882,053 | -0.29(-0.43%) |
Mar 31, 2023 | 66.75 | 67.47 | 66.45 | 67.43 | 997,948 | +1.22(+1.84%) |
Mar 30, 2023 | 67.77 | 67.77 | 66.16 | 66.21 | 954,028 | -0.99(-1.48%) |
Mar 29, 2023 | 67.11 | 67.38 | 66.77 | 67.20 | 838,284 | +0.75(+1.13%) |
Mar 28, 2023 | 65.99 | 66.93 | 65.91 | 66.45 | 918,763 | +0.54(+0.81%) |
Mar 27, 2023 | 65.75 | 66.27 | 65.27 | 65.91 | 951,993 | +0.84(+1.29%) |
Mar 24, 2023 | 63.91 | 65.10 | 63.27 | 65.08 | 898,153 | +0.44(+0.68%) |
Mar 23, 2023 | 64.85 | 65.82 | 64.37 | 64.64 | 1,236,639 | -0.19(-0.30%) |
Mar 22, 2023 | 65.55 | 66.50 | 64.82 | 64.83 | 962,513 | -0.42(-0.64%) |
Mar 21, 2023 | 65.53 | 65.98 | 64.52 | 65.25 | 904,735 | +0.46(+0.71%) |
Mar 20, 2023 | 64.14 | 65.38 | 63.82 | 64.79 | 1,101,579 | +0.96(+1.50%) |
Mar 17, 2023 | 65.65 | 65.65 | 63.36 | 63.84 | 2,547,734 | -1.85(-2.82%) |
Mar 16, 2023 | 64.66 | 65.80 | 64.11 | 65.69 | 1,041,713 | +0.68(+1.05%) |
Mar 15, 2023 | 64.73 | 65.26 | 63.50 | 65.01 | 1,311,916 | -0.79(-1.20%) |
Mar 14, 2023 | 65.23 | 65.99 | 64.83 | 65.80 | 851,625 | +1.66(+2.58%) |
Mar 13, 2023 | 63.30 | 64.72 | 63.11 | 64.14 | 971,091 | -0.31(-0.48%) |
Mar 10, 2023 | 65.88 | 66.11 | 63.58 | 64.45 | 1,209,419 | -1.30(-1.97%) |
Mar 09, 2023 | 65.48 | 66.88 | 65.19 | 65.75 | 1,535,554 | +0.41(+0.63%) |
Mar 08, 2023 | 64.87 | 65.42 | 64.51 | 65.34 | 666,682 | +0.60(+0.93%) |
Mar 07, 2023 | 65.11 | 65.66 | 64.70 | 64.73 | 876,238 | -0.50(-0.76%) |
Mar 06, 2023 | 66.44 | 66.54 | 64.95 | 65.23 | 1,029,822 | -1.20(-1.81%) |
Mar 03, 2023 | 66.16 | 66.49 | 64.88 | 66.43 | 847,245 | +0.48(+0.72%) |
Mar 02, 2023 | 64.70 | 66.10 | 64.33 | 65.95 | 938,939 | +0.85(+1.30%) |
Mar 01, 2023 | 64.11 | 65.30 | 63.75 | 65.10 | 1,903,363 | +1.11(+1.74%) |
Feb 28, 2023 | 63.50 | 64.42 | 63.50 | 63.99 | 1,043,365 | +0.30(+0.47%) |
Feb 27, 2023 | 63.93 | 64.60 | 63.59 | 63.69 | 685,462 | +0.41(+0.65%) |
Feb 24, 2023 | 63.49 | 63.77 | 62.78 | 63.28 | 831,116 | -0.89(-1.38%) |
Feb 23, 2023 | 64.29 | 64.50 | 63.31 | 64.17 | 830,663 | +0.33(+0.52%) |
Feb 22, 2023 | 64.28 | 64.64 | 63.53 | 63.84 | 642,316 | -0.20(-0.30%) |
Feb 21, 2023 | 64.93 | 65.48 | 63.66 | 64.03 | 1,470,105 | -1.53(-2.34%) |
Feb 17, 2023 | 65.80 | 65.80 | 63.83 | 65.56 | 1,208,861 | -0.47(-0.71%) |
Feb 16, 2023 | 65.04 | 66.49 | 64.70 | 66.03 | 760,950 | -0.30(-0.46%) |
Feb 15, 2023 | 65.22 | 66.38 | 65.18 | 66.33 | 610,144 | +0.54(+0.82%) |
Feb 14, 2023 | 66.13 | 66.43 | 65.16 | 65.80 | 898,352 | -0.54(-0.81%) |
Feb 13, 2023 | 64.70 | 66.39 | 64.54 | 66.33 | 1,082,924 | +1.87(+2.90%) |
Feb 10, 2023 | 63.81 | 64.68 | 63.61 | 64.46 | 784,294 | +0.29(+0.46%) |
Feb 09, 2023 | 65.20 | 65.58 | 63.81 | 64.17 | 794,618 | -0.39(-0.60%) |
Feb 08, 2023 | 64.45 | 65.10 | 64.22 | 64.56 | 875,276 | -0.41(-0.63%) |
Feb 07, 2023 | 65.23 | 65.48 | 64.12 | 64.97 | 1,228,458 | -0.84(-1.27%) |
Feb 06, 2023 | 66.65 | 66.84 | 65.65 | 65.81 | 1,352,273 | -1.52(-2.26%) |
Feb 03, 2023 | 67.74 | 68.42 | 66.99 | 67.33 | 976,462 | -1.32(-1.92%) |
Feb 02, 2023 | 69.24 | 70.08 | 68.47 | 68.64 | 1,669,379 | +0.43(+0.63%) |