Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.24 | 64.70 | 64.24 | 64.62 | 784,637 | +0.22(+0.33%) |
Apr 27, 2023 | 64.47 | 64.55 | 64.16 | 64.41 | 670,512 | +0.06(+0.09%) |
Apr 26, 2023 | 64.40 | 64.75 | 64.22 | 64.35 | 1,064,126 | -0.11(-0.17%) |
Apr 25, 2023 | 65.03 | 65.15 | 64.38 | 64.46 | 1,036,309 | -0.86(-1.32%) |
Apr 24, 2023 | 65.36 | 65.39 | 64.99 | 65.32 | 1,100,373 | +0.12(+0.18%) |
Apr 21, 2023 | 65.43 | 65.43 | 64.90 | 65.20 | 512,182 | -0.06(-0.09%) |
Apr 20, 2023 | 65.13 | 65.47 | 65.09 | 65.26 | 547,773 | -0.16(-0.24%) |
Apr 19, 2023 | 65.48 | 65.66 | 64.91 | 65.42 | 685,452 | -0.18(-0.27%) |
Apr 18, 2023 | 65.76 | 65.77 | 65.48 | 65.59 | 401,376 | -0.11(-0.16%) |
Apr 17, 2023 | 65.24 | 65.79 | 65.24 | 65.70 | 652,898 | +0.25(+0.39%) |
Apr 14, 2023 | 65.73 | 65.73 | 65.21 | 65.45 | 459,792 | -0.19(-0.28%) |
Apr 13, 2023 | 65.41 | 65.66 | 65.28 | 65.63 | 515,806 | +0.41(+0.63%) |
Apr 12, 2023 | 65.48 | 65.70 | 65.15 | 65.22 | 854,340 | -0.13(-0.19%) |
Apr 11, 2023 | 65.35 | 65.49 | 65.11 | 65.35 | 304,678 | +0.24(+0.38%) |
Apr 10, 2023 | 64.62 | 65.26 | 64.62 | 65.10 | 923,073 | +0.22(+0.33%) |
Apr 06, 2023 | 64.65 | 65.05 | 64.59 | 64.89 | 699,956 | +0.05(+0.08%) |
Apr 05, 2023 | 64.85 | 65.22 | 64.70 | 64.84 | 958,708 | -0.27(-0.42%) |
Apr 04, 2023 | 65.44 | 65.56 | 64.98 | 65.11 | 933,598 | -0.32(-0.49%) |
Apr 03, 2023 | 65.54 | 65.54 | 65.13 | 65.44 | 739,644 | -0.10(-0.15%) |
Mar 31, 2023 | 64.88 | 65.62 | 64.64 | 65.53 | 1,084,523 | +0.68(+1.05%) |
Mar 30, 2023 | 64.67 | 64.98 | 64.67 | 64.85 | 626,609 | +0.32(+0.50%) |
Mar 29, 2023 | 64.29 | 64.59 | 64.22 | 64.53 | 409,471 | +0.49(+0.76%) |
Mar 28, 2023 | 64.19 | 64.40 | 63.91 | 64.04 | 447,344 | -0.03(-0.05%) |
Mar 27, 2023 | 64.44 | 64.44 | 63.88 | 64.07 | 417,734 | +0.18(+0.28%) |
Mar 24, 2023 | 63.76 | 64.09 | 63.64 | 63.89 | 323,560 | -0.13(-0.20%) |
Mar 23, 2023 | 63.98 | 64.61 | 63.79 | 64.02 | 331,860 | +0.03(+0.05%) |
Mar 22, 2023 | 64.21 | 64.73 | 63.92 | 63.99 | 448,577 | -0.38(-0.59%) |
Mar 21, 2023 | 63.88 | 64.48 | 63.88 | 64.37 | 771,152 | +0.72(+1.14%) |
Mar 20, 2023 | 63.41 | 63.83 | 63.35 | 63.65 | 731,690 | +0.15(+0.23%) |
Mar 17, 2023 | 63.71 | 64.10 | 63.35 | 63.50 | 978,747 | -0.47(-0.73%) |
Mar 16, 2023 | 63.63 | 64.14 | 62.98 | 63.97 | 854,546 | +0.59(+0.92%) |
Mar 15, 2023 | 63.31 | 63.64 | 62.95 | 63.38 | 1,744,061 | -0.15(-0.23%) |
Mar 14, 2023 | 64.01 | 64.31 | 62.91 | 63.53 | 18,916,308 | -0.02(-0.03%) |
Mar 13, 2023 | 63.57 | 64.08 | 62.97 | 63.55 | 4,970,550 | -0.63(-0.97%) |
Mar 10, 2023 | 64.86 | 64.88 | 64.08 | 64.18 | 1,235,088 | -0.84(-1.29%) |
Mar 09, 2023 | 66.07 | 66.07 | 64.98 | 65.02 | 556,160 | -0.85(-1.29%) |
Mar 08, 2023 | 66.02 | 66.02 | 65.59 | 65.87 | 221,839 | +0.00(+0.00%) |
Mar 07, 2023 | 65.95 | 66.52 | 65.73 | 65.87 | 758,676 | -0.21(-0.31%) |
Mar 06, 2023 | 66.13 | 66.63 | 65.92 | 66.07 | 360,303 | -0.15(-0.22%) |
Mar 03, 2023 | 65.87 | 66.41 | 65.79 | 66.22 | 502,533 | +0.50(+0.76%) |
Mar 02, 2023 | 64.90 | 65.79 | 64.84 | 65.72 | 573,736 | +0.24(+0.37%) |
Mar 01, 2023 | 65.49 | 65.68 | 65.19 | 65.48 | 604,893 | +0.11(+0.17%) |
Feb 28, 2023 | 65.23 | 65.67 | 65.13 | 65.36 | 1,103,742 | -0.17(-0.25%) |
Feb 27, 2023 | 66.02 | 66.05 | 65.33 | 65.53 | 1,066,141 | +0.07(+0.10%) |
Feb 24, 2023 | 65.63 | 65.73 | 65.33 | 65.46 | 533,390 | -0.52(-0.78%) |
Feb 23, 2023 | 66.41 | 66.49 | 65.51 | 65.98 | 471,899 | +0.13(+0.19%) |
Feb 22, 2023 | 65.72 | 66.11 | 65.58 | 65.85 | 935,444 | +0.09(+0.13%) |
Feb 21, 2023 | 66.15 | 66.29 | 65.68 | 65.76 | 720,806 | -0.83(-1.24%) |
Feb 17, 2023 | 66.69 | 67.01 | 66.32 | 66.59 | 757,605 | -0.32(-0.48%) |
Feb 16, 2023 | 67.10 | 67.55 | 66.80 | 66.91 | 821,461 | -0.57(-0.84%) |
Feb 15, 2023 | 66.76 | 67.51 | 66.76 | 67.48 | 709,418 | +0.30(+0.45%) |
Feb 14, 2023 | 66.76 | 67.34 | 66.69 | 67.18 | 1,242,381 | +0.10(+0.15%) |
Feb 13, 2023 | 66.37 | 67.25 | 66.37 | 67.08 | 5,726,083 | +0.57(+0.85%) |
Feb 10, 2023 | 66.47 | 66.65 | 66.24 | 66.51 | 360,039 | -0.22(-0.34%) |
Feb 09, 2023 | 67.30 | 67.57 | 66.48 | 66.74 | 703,458 | -0.40(-0.60%) |
Feb 08, 2023 | 67.21 | 67.44 | 66.11 | 67.14 | 533,864 | +0.07(+0.10%) |
Feb 07, 2023 | 66.94 | 67.27 | 66.60 | 67.07 | 1,364,240 | +0.23(+0.35%) |
Feb 06, 2023 | 67.03 | 67.24 | 66.78 | 66.84 | 890,164 | -0.52(-0.77%) |
Feb 03, 2023 | 67.20 | 67.88 | 67.08 | 67.35 | 896,013 | -0.44(-0.65%) |
Feb 02, 2023 | 67.10 | 68.01 | 67.10 | 67.79 | 592,993 | +0.85(+1.27%) |