Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.65 | 75.88 | 74.49 | 75.79 | 3,034,566 | +1.32(+1.77%) |
Apr 27, 2023 | 72.58 | 74.47 | 72.58 | 74.47 | 2,351,861 | +2.03(+2.80%) |
Apr 26, 2023 | 73.41 | 74.02 | 72.27 | 72.44 | 2,443,419 | -1.35(-1.83%) |
Apr 25, 2023 | 74.60 | 74.93 | 73.77 | 73.79 | 1,915,333 | -0.83(-1.11%) |
Apr 24, 2023 | 73.83 | 74.64 | 73.72 | 74.62 | 2,044,046 | +0.70(+0.95%) |
Apr 21, 2023 | 74.12 | 74.59 | 73.44 | 73.92 | 2,664,575 | -0.26(-0.35%) |
Apr 20, 2023 | 74.00 | 75.22 | 73.86 | 74.18 | 4,800,703 | +1.26(+1.73%) |
Apr 19, 2023 | 72.17 | 73.02 | 72.05 | 72.92 | 2,465,266 | +0.20(+0.28%) |
Apr 18, 2023 | 71.56 | 72.81 | 71.49 | 72.72 | 2,120,206 | +1.63(+2.29%) |
Apr 17, 2023 | 70.42 | 71.12 | 70.24 | 71.09 | 1,776,838 | +0.72(+1.02%) |
Apr 14, 2023 | 70.18 | 70.65 | 69.87 | 70.37 | 1,605,598 | +0.25(+0.36%) |
Apr 13, 2023 | 70.30 | 70.61 | 69.46 | 70.12 | 2,489,999 | -0.03(-0.04%) |
Apr 12, 2023 | 71.06 | 71.14 | 69.95 | 70.15 | 1,591,791 | -0.16(-0.23%) |
Apr 11, 2023 | 69.17 | 70.62 | 68.96 | 70.31 | 1,854,265 | +1.72(+2.51%) |
Apr 10, 2023 | 67.75 | 68.85 | 67.44 | 68.59 | 1,500,863 | +0.69(+1.01%) |
Apr 06, 2023 | 68.65 | 68.65 | 67.25 | 67.91 | 1,761,471 | -0.89(-1.30%) |
Apr 05, 2023 | 69.26 | 69.34 | 68.35 | 68.80 | 2,026,544 | -0.45(-0.65%) |
Apr 04, 2023 | 70.72 | 70.72 | 68.87 | 69.25 | 1,781,292 | -1.26(-1.79%) |
Apr 03, 2023 | 70.05 | 70.74 | 69.95 | 70.51 | 1,733,526 | +0.22(+0.31%) |
Mar 31, 2023 | 68.81 | 70.32 | 68.60 | 70.29 | 2,051,405 | +1.91(+2.79%) |
Mar 30, 2023 | 68.71 | 68.85 | 68.22 | 68.38 | 1,218,583 | -0.11(-0.16%) |
Mar 29, 2023 | 68.46 | 68.71 | 67.80 | 68.49 | 1,631,662 | +0.44(+0.65%) |
Mar 28, 2023 | 67.58 | 68.52 | 67.58 | 68.05 | 1,219,050 | +0.29(+0.43%) |
Mar 27, 2023 | 68.35 | 68.49 | 67.53 | 67.76 | 1,395,848 | -0.22(-0.32%) |
Mar 24, 2023 | 67.33 | 68.26 | 66.44 | 67.98 | 2,340,859 | +0.34(+0.50%) |
Mar 23, 2023 | 68.17 | 69.17 | 67.11 | 67.64 | 3,946,818 | +0.09(+0.13%) |
Mar 22, 2023 | 68.29 | 69.24 | 67.51 | 67.55 | 2,228,797 | -1.02(-1.49%) |
Mar 21, 2023 | 68.68 | 69.11 | 68.19 | 68.57 | 2,588,556 | +0.69(+1.02%) |
Mar 20, 2023 | 67.91 | 68.55 | 67.51 | 67.88 | 2,169,240 | +0.14(+0.21%) |
Mar 17, 2023 | 67.98 | 68.47 | 67.35 | 67.74 | 2,927,541 | -0.60(-0.88%) |
Mar 16, 2023 | 66.57 | 68.69 | 66.26 | 68.34 | 3,243,039 | +1.54(+2.31%) |
Mar 15, 2023 | 67.04 | 68.24 | 65.88 | 66.80 | 4,480,789 | -0.81(-1.20%) |
Mar 14, 2023 | 67.30 | 68.15 | 66.80 | 67.61 | 3,198,354 | +1.07(+1.61%) |
Mar 13, 2023 | 65.79 | 67.45 | 65.28 | 66.54 | 9,432,962 | +0.19(+0.29%) |
Mar 10, 2023 | 67.52 | 68.05 | 65.60 | 66.35 | 5,692,754 | -1.27(-1.88%) |
Mar 09, 2023 | 68.32 | 69.08 | 67.57 | 67.62 | 6,873,593 | -0.55(-0.81%) |
Mar 08, 2023 | 67.56 | 68.17 | 67.02 | 68.17 | 2,504,611 | +1.02(+1.52%) |
Mar 07, 2023 | 67.92 | 68.18 | 67.13 | 67.15 | 2,190,888 | -0.55(-0.81%) |
Mar 06, 2023 | 68.55 | 68.78 | 67.49 | 67.70 | 2,102,209 | -0.84(-1.23%) |
Mar 03, 2023 | 67.99 | 68.79 | 67.52 | 68.54 | 2,063,944 | +1.26(+1.87%) |
Mar 02, 2023 | 66.22 | 67.50 | 65.95 | 67.28 | 2,804,002 | +0.39(+0.58%) |
Mar 01, 2023 | 67.29 | 67.90 | 66.84 | 66.89 | 3,319,121 | -0.78(-1.15%) |
Feb 28, 2023 | 67.07 | 68.05 | 67.07 | 67.67 | 2,149,484 | +0.40(+0.59%) |
Feb 27, 2023 | 67.76 | 67.94 | 66.94 | 67.27 | 2,500,384 | +0.42(+0.63%) |
Feb 24, 2023 | 66.07 | 67.11 | 65.83 | 66.85 | 3,816,031 | -0.54(-0.80%) |
Feb 23, 2023 | 66.86 | 67.52 | 66.21 | 67.39 | 2,891,784 | +0.81(+1.22%) |
Feb 22, 2023 | 66.41 | 67.14 | 66.25 | 66.58 | 3,168,562 | +0.66(+1.00%) |
Feb 21, 2023 | 67.18 | 67.88 | 65.88 | 65.92 | 4,966,279 | -2.73(-3.98%) |
Feb 17, 2023 | 69.23 | 69.39 | 67.72 | 68.65 | 3,485,178 | -1.17(-1.68%) |
Feb 16, 2023 | 69.50 | 70.34 | 69.10 | 69.82 | 2,769,326 | -0.99(-1.40%) |
Feb 15, 2023 | 69.88 | 71.02 | 69.62 | 70.81 | 2,091,250 | +0.28(+0.40%) |
Feb 14, 2023 | 70.31 | 71.16 | 69.78 | 70.53 | 2,210,127 | -0.55(-0.77%) |
Feb 13, 2023 | 69.52 | 71.08 | 69.18 | 71.08 | 2,249,537 | +1.64(+2.36%) |
Feb 10, 2023 | 68.97 | 69.75 | 68.81 | 69.44 | 1,817,687 | +0.19(+0.27%) |
Feb 09, 2023 | 70.21 | 70.73 | 69.13 | 69.25 | 2,686,920 | -0.22(-0.32%) |
Feb 08, 2023 | 70.46 | 70.60 | 69.21 | 69.47 | 2,226,574 | -1.57(-2.21%) |
Feb 07, 2023 | 70.00 | 71.21 | 69.44 | 71.04 | 3,789,342 | +0.75(+1.07%) |
Feb 06, 2023 | 70.78 | 70.98 | 70.12 | 70.29 | 2,129,830 | -1.22(-1.71%) |
Feb 03, 2023 | 71.41 | 72.47 | 71.04 | 71.51 | 4,770,159 | -1.70(-2.32%) |
Feb 02, 2023 | 72.00 | 73.90 | 71.82 | 73.21 | 3,566,106 | +2.22(+3.13%) |