Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.58 | 65.48 | 64.22 | 64.74 | 765,474 | +0.22(+0.34%) |
Apr 27, 2023 | 62.85 | 64.74 | 62.85 | 64.52 | 684,832 | +1.64(+2.61%) |
Apr 26, 2023 | 63.07 | 63.57 | 62.75 | 62.88 | 532,933 | -0.51(-0.81%) |
Apr 25, 2023 | 63.00 | 63.83 | 62.92 | 63.39 | 607,979 | +0.13(+0.21%) |
Apr 24, 2023 | 63.74 | 63.79 | 62.83 | 63.26 | 366,615 | -0.39(-0.61%) |
Apr 21, 2023 | 63.92 | 64.15 | 63.20 | 63.65 | 262,481 | -0.11(-0.18%) |
Apr 20, 2023 | 63.72 | 64.13 | 63.40 | 63.76 | 458,947 | +0.00(+0.00%) |
Apr 19, 2023 | 63.50 | 63.93 | 63.14 | 63.76 | 361,309 | -0.09(-0.15%) |
Apr 18, 2023 | 63.85 | 64.23 | 63.31 | 63.85 | 557,390 | -0.15(-0.24%) |
Apr 17, 2023 | 62.81 | 64.21 | 62.71 | 64.01 | 688,903 | +1.30(+2.07%) |
Apr 14, 2023 | 63.19 | 63.70 | 62.21 | 62.71 | 852,961 | -0.25(-0.39%) |
Apr 13, 2023 | 62.63 | 63.02 | 61.81 | 62.95 | 881,916 | +0.28(+0.44%) |
Apr 12, 2023 | 64.15 | 64.15 | 62.56 | 62.68 | 686,303 | -0.98(-1.53%) |
Apr 11, 2023 | 63.92 | 64.21 | 63.19 | 63.66 | 711,226 | -0.40(-0.62%) |
Apr 10, 2023 | 63.29 | 64.09 | 62.72 | 64.05 | 589,854 | +0.67(+1.06%) |
Apr 06, 2023 | 64.18 | 64.22 | 62.88 | 63.38 | 511,079 | -0.22(-0.34%) |
Apr 05, 2023 | 63.86 | 64.22 | 63.44 | 63.60 | 477,725 | -0.59(-0.92%) |
Apr 04, 2023 | 64.38 | 64.55 | 63.77 | 64.19 | 1,089,161 | -0.19(-0.29%) |
Apr 03, 2023 | 65.06 | 65.51 | 64.09 | 64.38 | 878,578 | -0.71(-1.09%) |
Mar 31, 2023 | 64.30 | 65.14 | 64.23 | 65.09 | 1,642,674 | +1.04(+1.63%) |
Mar 30, 2023 | 64.34 | 64.73 | 63.78 | 64.04 | 850,616 | +0.19(+0.30%) |
Mar 29, 2023 | 63.85 | 64.09 | 63.37 | 63.85 | 631,033 | +0.31(+0.49%) |
Mar 28, 2023 | 63.03 | 63.85 | 62.77 | 63.54 | 542,948 | +0.21(+0.33%) |
Mar 27, 2023 | 63.78 | 63.78 | 62.94 | 63.33 | 761,976 | -0.09(-0.13%) |
Mar 24, 2023 | 61.37 | 63.44 | 61.11 | 63.42 | 713,672 | +2.03(+3.31%) |
Mar 23, 2023 | 61.63 | 62.42 | 61.26 | 61.39 | 689,283 | -0.01(-0.02%) |
Mar 22, 2023 | 63.37 | 63.51 | 61.39 | 61.40 | 810,350 | -2.19(-3.45%) |
Mar 21, 2023 | 64.66 | 65.05 | 63.10 | 63.59 | 918,843 | -1.48(-2.28%) |
Mar 20, 2023 | 65.16 | 65.54 | 64.70 | 65.07 | 579,137 | +0.45(+0.70%) |
Mar 17, 2023 | 64.54 | 64.93 | 63.36 | 64.62 | 1,804,662 | +0.11(+0.18%) |
Mar 16, 2023 | 64.33 | 65.53 | 64.00 | 64.51 | 831,425 | -0.41(-0.63%) |
Mar 15, 2023 | 64.27 | 65.37 | 63.95 | 64.91 | 968,578 | +0.09(+0.15%) |
Mar 14, 2023 | 65.84 | 66.07 | 64.42 | 64.82 | 1,113,983 | +0.14(+0.22%) |
Mar 13, 2023 | 62.81 | 64.93 | 62.64 | 64.68 | 1,078,429 | +1.55(+2.46%) |
Mar 10, 2023 | 65.54 | 65.89 | 62.80 | 63.13 | 845,993 | -2.48(-3.78%) |
Mar 09, 2023 | 65.79 | 66.31 | 65.38 | 65.60 | 780,114 | -0.39(-0.59%) |
Mar 08, 2023 | 66.41 | 66.69 | 65.81 | 65.99 | 456,082 | -0.26(-0.40%) |
Mar 07, 2023 | 66.59 | 66.71 | 65.92 | 66.26 | 701,640 | -0.40(-0.60%) |
Mar 06, 2023 | 66.83 | 67.23 | 66.54 | 66.65 | 701,504 | -0.10(-0.16%) |
Mar 03, 2023 | 67.13 | 67.13 | 66.53 | 66.76 | 933,445 | +0.12(+0.18%) |
Mar 02, 2023 | 66.23 | 66.73 | 65.86 | 66.63 | 667,008 | +0.41(+0.61%) |
Mar 01, 2023 | 66.60 | 66.73 | 65.40 | 66.23 | 1,049,719 | -0.68(-1.02%) |
Feb 28, 2023 | 67.39 | 68.10 | 66.91 | 66.91 | 1,576,121 | -0.55(-0.81%) |
Feb 27, 2023 | 68.31 | 68.39 | 66.98 | 67.46 | 660,122 | -0.23(-0.34%) |
Feb 24, 2023 | 68.52 | 68.78 | 67.39 | 67.68 | 558,319 | -1.35(-1.95%) |
Feb 23, 2023 | 69.10 | 69.47 | 68.74 | 69.03 | 562,367 | +0.22(+0.31%) |
Feb 22, 2023 | 69.49 | 69.98 | 68.51 | 68.81 | 752,413 | -0.51(-0.73%) |
Feb 21, 2023 | 70.26 | 70.62 | 69.07 | 69.32 | 847,694 | -1.15(-1.63%) |
Feb 17, 2023 | 70.56 | 70.67 | 69.66 | 70.47 | 952,648 | +0.21(+0.30%) |
Feb 16, 2023 | 68.88 | 70.75 | 68.65 | 70.26 | 722,222 | +0.66(+0.95%) |
Feb 15, 2023 | 68.79 | 69.72 | 68.03 | 69.61 | 846,339 | +1.98(+2.93%) |
Feb 14, 2023 | 68.64 | 68.66 | 67.52 | 67.63 | 987,862 | -1.08(-1.58%) |
Feb 13, 2023 | 68.58 | 68.94 | 68.36 | 68.71 | 905,773 | +0.24(+0.34%) |
Feb 10, 2023 | 67.53 | 68.80 | 67.43 | 68.47 | 815,872 | +0.83(+1.23%) |
Feb 09, 2023 | 69.25 | 69.45 | 67.54 | 67.65 | 1,003,151 | -1.41(-2.05%) |
Feb 08, 2023 | 69.44 | 69.68 | 68.84 | 69.06 | 1,115,938 | -0.39(-0.56%) |
Feb 07, 2023 | 69.41 | 69.87 | 68.92 | 69.44 | 976,718 | -0.47(-0.67%) |
Feb 06, 2023 | 69.58 | 70.03 | 68.91 | 69.92 | 1,232,657 | +0.13(+0.19%) |
Feb 03, 2023 | 70.19 | 70.19 | 68.60 | 69.78 | 19,400,230 | -0.60(-0.86%) |
Feb 02, 2023 | 70.08 | 71.33 | 69.77 | 70.39 | 1,725,726 | +0.31(+0.44%) |