Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.46 | 64.83 | 64.43 | 64.77 | 413,816 | +0.33(+0.51%) |
Apr 27, 2023 | 63.90 | 64.55 | 63.87 | 64.44 | 215,892 | +0.82(+1.28%) |
Apr 26, 2023 | 63.91 | 64.13 | 63.58 | 63.62 | 358,415 | +0.56(+0.89%) |
Apr 25, 2023 | 63.46 | 63.57 | 63.04 | 63.06 | 1,899,992 | -1.39(-2.15%) |
Apr 24, 2023 | 64.61 | 64.73 | 64.27 | 64.45 | 538,945 | -0.33(-0.51%) |
Apr 21, 2023 | 64.80 | 64.85 | 64.45 | 64.78 | 517,900 | -0.63(-0.96%) |
Apr 20, 2023 | 65.45 | 65.87 | 65.23 | 65.41 | 717,585 | -0.17(-0.25%) |
Apr 19, 2023 | 65.40 | 65.68 | 65.35 | 65.57 | 446,092 | -0.60(-0.91%) |
Apr 18, 2023 | 66.46 | 66.47 | 66.06 | 66.17 | 465,710 | -0.11(-0.16%) |
Apr 17, 2023 | 66.31 | 66.36 | 66.04 | 66.28 | 510,659 | +0.41(+0.62%) |
Apr 14, 2023 | 66.04 | 66.28 | 65.62 | 65.87 | 558,099 | -0.56(-0.85%) |
Apr 13, 2023 | 65.99 | 66.48 | 65.99 | 66.44 | 1,247,602 | +1.04(+1.59%) |
Apr 12, 2023 | 66.31 | 66.31 | 65.29 | 65.40 | 471,306 | -0.75(-1.13%) |
Apr 11, 2023 | 66.16 | 66.42 | 66.09 | 66.14 | 318,225 | +0.22(+0.34%) |
Apr 10, 2023 | 65.75 | 65.93 | 65.52 | 65.92 | 839,869 | +0.12(+0.18%) |
Apr 06, 2023 | 65.32 | 65.92 | 65.19 | 65.80 | 378,606 | +0.28(+0.43%) |
Apr 05, 2023 | 65.90 | 66.00 | 65.31 | 65.52 | 261,321 | -0.50(-0.76%) |
Apr 04, 2023 | 66.02 | 66.05 | 65.72 | 66.03 | 334,943 | -0.09(-0.13%) |
Apr 03, 2023 | 65.79 | 66.15 | 65.73 | 66.12 | 405,373 | +0.22(+0.34%) |
Mar 31, 2023 | 65.84 | 66.17 | 65.75 | 65.89 | 312,718 | -0.12(-0.18%) |
Mar 30, 2023 | 65.97 | 66.13 | 65.78 | 66.01 | 225,421 | +0.60(+0.92%) |
Mar 29, 2023 | 65.32 | 65.53 | 65.11 | 65.41 | 353,606 | +0.19(+0.30%) |
Mar 28, 2023 | 64.68 | 65.25 | 64.68 | 65.21 | 614,441 | +0.84(+1.31%) |
Mar 27, 2023 | 64.39 | 64.42 | 64.07 | 64.37 | 264,146 | -0.47(-0.72%) |
Mar 24, 2023 | 64.59 | 64.85 | 64.46 | 64.83 | 249,323 | -0.26(-0.40%) |
Mar 23, 2023 | 64.96 | 65.77 | 64.77 | 65.10 | 857,155 | +1.10(+1.71%) |
Mar 22, 2023 | 64.25 | 64.95 | 63.96 | 64.00 | 1,539,706 | +0.40(+0.63%) |
Mar 21, 2023 | 63.43 | 63.77 | 63.25 | 63.60 | 289,297 | +0.59(+0.94%) |
Mar 20, 2023 | 62.54 | 63.13 | 62.51 | 63.01 | 458,355 | +0.13(+0.20%) |
Mar 17, 2023 | 63.05 | 63.25 | 62.68 | 62.88 | 333,778 | -0.23(-0.37%) |
Mar 16, 2023 | 61.97 | 63.14 | 61.97 | 63.12 | 672,734 | +0.93(+1.50%) |
Mar 15, 2023 | 61.99 | 62.22 | 61.58 | 62.18 | 899,426 | -1.03(-1.63%) |
Mar 14, 2023 | 62.80 | 63.30 | 62.80 | 63.21 | 569,737 | +0.09(+0.14%) |
Mar 13, 2023 | 62.69 | 63.46 | 62.66 | 63.13 | 1,027,186 | +0.40(+0.63%) |
Mar 10, 2023 | 62.88 | 63.32 | 62.67 | 62.73 | 759,911 | -0.32(-0.51%) |
Mar 09, 2023 | 64.11 | 64.11 | 62.93 | 63.05 | 891,698 | -1.50(-2.33%) |
Mar 08, 2023 | 64.46 | 64.66 | 64.33 | 64.55 | 569,328 | +0.07(+0.11%) |
Mar 07, 2023 | 65.39 | 65.39 | 64.47 | 64.48 | 399,563 | -1.02(-1.56%) |
Mar 06, 2023 | 65.86 | 66.02 | 65.50 | 65.50 | 976,732 | -0.36(-0.55%) |
Mar 03, 2023 | 65.44 | 65.95 | 65.39 | 65.86 | 595,651 | +0.47(+0.71%) |
Mar 02, 2023 | 64.70 | 65.46 | 64.58 | 65.40 | 727,301 | +0.48(+0.73%) |
Mar 01, 2023 | 65.29 | 65.32 | 64.84 | 64.92 | 1,656,598 | +1.36(+2.14%) |
Feb 28, 2023 | 63.77 | 63.94 | 63.49 | 63.56 | 419,176 | -0.44(-0.68%) |
Feb 27, 2023 | 64.09 | 64.16 | 63.90 | 64.00 | 305,561 | +0.43(+0.67%) |
Feb 24, 2023 | 63.72 | 63.86 | 63.33 | 63.57 | 580,193 | -1.50(-2.30%) |
Feb 23, 2023 | 65.54 | 65.57 | 64.66 | 65.07 | 566,414 | +0.20(+0.31%) |
Feb 22, 2023 | 65.23 | 65.23 | 64.69 | 64.86 | 743,963 | -0.36(-0.55%) |
Feb 21, 2023 | 65.52 | 65.83 | 65.19 | 65.22 | 828,015 | -0.77(-1.16%) |
Feb 17, 2023 | 65.96 | 66.05 | 65.66 | 65.99 | 937,280 | -0.73(-1.09%) |
Feb 16, 2023 | 66.60 | 67.07 | 66.29 | 66.72 | 629,139 | +0.10(+0.15%) |
Feb 15, 2023 | 66.30 | 66.66 | 66.16 | 66.62 | 549,321 | -0.88(-1.31%) |
Feb 14, 2023 | 67.33 | 67.71 | 66.97 | 67.50 | 469,665 | -0.20(-0.30%) |
Feb 13, 2023 | 67.42 | 67.80 | 67.20 | 67.71 | 530,423 | +0.47(+0.69%) |
Feb 10, 2023 | 67.59 | 67.59 | 67.02 | 67.24 | 694,987 | -0.75(-1.10%) |
Feb 09, 2023 | 68.63 | 68.69 | 67.79 | 67.99 | 424,488 | +0.52(+0.78%) |
Feb 08, 2023 | 67.73 | 67.83 | 67.22 | 67.46 | 1,037,207 | -0.11(-0.16%) |
Feb 07, 2023 | 67.36 | 67.75 | 66.87 | 67.57 | 979,526 | +0.37(+0.55%) |
Feb 06, 2023 | 67.26 | 67.34 | 66.76 | 67.20 | 1,079,579 | -0.99(-1.45%) |
Feb 03, 2023 | 69.00 | 69.05 | 68.12 | 68.19 | 742,413 | -1.26(-1.82%) |
Feb 02, 2023 | 70.12 | 70.12 | 69.13 | 69.46 | 1,253,039 | -0.48(-0.68%) |