Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.59 | 66.02 | 65.59 | 66.01 | 4,428 | -0.26(-0.39%) |
Apr 27, 2023 | 65.73 | 66.27 | 65.72 | 66.27 | 5,912 | +1.09(+1.68%) |
Apr 26, 2023 | 65.56 | 65.62 | 65.11 | 65.17 | 30,746 | -0.56(-0.85%) |
Apr 25, 2023 | 66.02 | 66.02 | 65.73 | 65.73 | 7,011 | -0.30(-0.45%) |
Apr 24, 2023 | 65.77 | 66.05 | 65.77 | 66.03 | 30,180 | +0.05(+0.08%) |
Apr 21, 2023 | 65.91 | 65.97 | 65.66 | 65.97 | 5,541 | +0.55(+0.84%) |
Apr 20, 2023 | 65.19 | 65.54 | 65.19 | 65.43 | 22,711 | +0.59(+0.91%) |
Apr 19, 2023 | 64.89 | 64.89 | 64.70 | 64.84 | 4,518 | -0.63(-0.96%) |
Apr 18, 2023 | 65.41 | 65.53 | 65.32 | 65.47 | 11,943 | +0.34(+0.52%) |
Apr 17, 2023 | 65.02 | 65.13 | 64.90 | 65.13 | 4,796 | -0.01(-0.01%) |
Apr 14, 2023 | 65.45 | 65.53 | 64.90 | 65.13 | 6,253 | -0.51(-0.78%) |
Apr 13, 2023 | 65.46 | 65.71 | 65.38 | 65.65 | 7,888 | +0.87(+1.34%) |
Apr 12, 2023 | 65.07 | 65.07 | 64.69 | 64.78 | 5,854 | +0.26(+0.40%) |
Apr 11, 2023 | 64.64 | 64.64 | 64.40 | 64.52 | 8,230 | +0.02(+0.03%) |
Apr 10, 2023 | 64.11 | 64.50 | 64.11 | 64.50 | 8,658 | +0.02(+0.03%) |
Apr 06, 2023 | 64.62 | 64.64 | 64.45 | 64.48 | 9,970 | -0.53(-0.82%) |
Apr 05, 2023 | 65.23 | 65.44 | 64.90 | 65.02 | 24,047 | -1.30(-1.96%) |
Apr 04, 2023 | 66.16 | 66.42 | 66.16 | 66.32 | 30,847 | -0.03(-0.05%) |
Apr 03, 2023 | 66.00 | 66.35 | 66.00 | 66.35 | 152,983 | +0.49(+0.75%) |
Mar 31, 2023 | 65.30 | 65.85 | 65.29 | 65.85 | 14,526 | +0.58(+0.89%) |
Mar 30, 2023 | 65.25 | 65.38 | 65.14 | 65.27 | 5,082 | +0.32(+0.50%) |
Mar 29, 2023 | 65.26 | 65.26 | 64.95 | 64.95 | 39,270 | +0.22(+0.33%) |
Mar 28, 2023 | 64.63 | 64.73 | 64.60 | 64.73 | 4,986 | +0.05(+0.08%) |
Mar 27, 2023 | 64.46 | 64.71 | 64.46 | 64.68 | 20,111 | +0.35(+0.54%) |
Mar 24, 2023 | 64.28 | 64.41 | 64.09 | 64.33 | 8,610 | +0.31(+0.49%) |
Mar 23, 2023 | 64.29 | 64.33 | 63.91 | 64.02 | 8,064 | +0.43(+0.67%) |
Mar 22, 2023 | 63.51 | 63.92 | 63.44 | 63.59 | 6,212 | +0.00(+0.00%) |
Mar 21, 2023 | 63.46 | 63.59 | 63.34 | 63.59 | 18,567 | +0.24(+0.38%) |
Mar 20, 2023 | 63.19 | 63.43 | 63.12 | 63.35 | 18,256 | +0.37(+0.58%) |
Mar 17, 2023 | 63.31 | 63.37 | 62.99 | 62.99 | 17,088 | -0.31(-0.49%) |
Mar 16, 2023 | 62.92 | 63.34 | 62.88 | 63.30 | 27,801 | +0.39(+0.62%) |
Mar 15, 2023 | 63.02 | 63.14 | 62.71 | 62.91 | 37,368 | -0.11(-0.17%) |
Mar 14, 2023 | 62.72 | 63.02 | 62.61 | 63.02 | 50,388 | -0.91(-1.42%) |
Mar 13, 2023 | 64.13 | 64.37 | 63.92 | 63.92 | 6,366 | -0.91(-1.41%) |
Mar 10, 2023 | 65.34 | 65.63 | 64.84 | 64.84 | 164,777 | -0.36(-0.56%) |
Mar 09, 2023 | 65.69 | 65.69 | 65.14 | 65.20 | 4,796 | +0.26(+0.39%) |
Mar 08, 2023 | 64.91 | 64.95 | 64.81 | 64.94 | 4,063 | +0.84(+1.31%) |
Mar 07, 2023 | 64.84 | 64.84 | 64.11 | 64.11 | 4,980 | -0.31(-0.47%) |
Mar 06, 2023 | 64.48 | 64.59 | 64.34 | 64.41 | 4,244 | -0.24(-0.37%) |
Mar 03, 2023 | 64.13 | 64.71 | 64.09 | 64.65 | 12,217 | +1.03(+1.62%) |
Mar 02, 2023 | 63.41 | 63.66 | 63.34 | 63.62 | 3,311 | +0.03(+0.05%) |
Mar 01, 2023 | 63.70 | 63.73 | 63.45 | 63.59 | 19,876 | +0.26(+0.41%) |
Feb 28, 2023 | 63.16 | 63.48 | 63.08 | 63.33 | 3,770 | -0.31(-0.48%) |
Feb 27, 2023 | 63.65 | 63.73 | 63.57 | 63.64 | 2,286 | +0.81(+1.28%) |
Feb 24, 2023 | 62.87 | 62.87 | 62.67 | 62.83 | 6,985 | -0.75(-1.18%) |
Feb 23, 2023 | 63.23 | 63.61 | 63.11 | 63.58 | 9,085 | +0.57(+0.90%) |
Feb 22, 2023 | 63.18 | 63.25 | 62.94 | 63.01 | 4,980 | -0.41(-0.64%) |
Feb 21, 2023 | 63.61 | 63.73 | 63.42 | 63.42 | 3,883 | +0.11(+0.17%) |
Feb 17, 2023 | 63.06 | 63.34 | 63.02 | 63.31 | 2,819 | +0.28(+0.45%) |
Feb 16, 2023 | 62.97 | 63.35 | 62.97 | 63.03 | 9,622 | -0.14(-0.22%) |
Feb 15, 2023 | 63.02 | 63.17 | 63.00 | 63.17 | 2,875 | -0.44(-0.69%) |
Feb 14, 2023 | 63.45 | 63.97 | 63.39 | 63.61 | 12,476 | -0.05(-0.08%) |
Feb 13, 2023 | 63.30 | 63.67 | 63.30 | 63.67 | 1,983 | -0.14(-0.23%) |
Feb 10, 2023 | 63.87 | 63.87 | 63.63 | 63.81 | 5,901 | +0.47(+0.74%) |
Feb 09, 2023 | 64.14 | 64.14 | 63.34 | 63.34 | 4,799 | +0.23(+0.36%) |
Feb 08, 2023 | 63.37 | 63.41 | 63.11 | 63.11 | 4,971 | -0.61(-0.96%) |
Feb 07, 2023 | 62.84 | 63.73 | 62.74 | 63.73 | 5,597 | +0.97(+1.55%) |
Feb 06, 2023 | 62.66 | 62.76 | 62.45 | 62.76 | 5,429 | -0.48(-0.76%) |
Feb 03, 2023 | 63.29 | 63.64 | 63.14 | 63.24 | 8,554 | -1.31(-2.02%) |
Feb 02, 2023 | 64.69 | 64.73 | 64.43 | 64.54 | 43,082 | -0.38(-0.59%) |