Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.26 | 64.49 | 64.26 | 64.49 | 1,532 | -0.11(-0.18%) |
Apr 27, 2023 | 64.49 | 64.63 | 64.48 | 64.61 | 5,029 | +0.31(+0.48%) |
Apr 26, 2023 | 64.39 | 64.40 | 64.30 | 64.30 | 5,699 | -0.24(-0.38%) |
Apr 25, 2023 | 64.75 | 64.75 | 64.46 | 64.54 | 9,558 | -0.70(-1.07%) |
Apr 24, 2023 | 65.19 | 65.30 | 65.07 | 65.24 | 4,555 | +0.06(+0.10%) |
Apr 21, 2023 | 65.36 | 65.36 | 65.13 | 65.17 | 7,683 | -0.49(-0.75%) |
Apr 20, 2023 | 65.66 | 65.96 | 65.66 | 65.66 | 3,452 | +0.18(+0.28%) |
Apr 19, 2023 | 65.56 | 65.61 | 65.44 | 65.48 | 2,252 | -0.09(-0.13%) |
Apr 18, 2023 | 65.50 | 65.60 | 65.50 | 65.57 | 3,857 | +0.22(+0.34%) |
Apr 17, 2023 | 65.27 | 65.35 | 65.13 | 65.35 | 5,976 | -0.00(-0.00%) |
Apr 14, 2023 | 65.95 | 65.95 | 65.31 | 65.35 | 5,957 | -0.83(-1.25%) |
Apr 13, 2023 | 65.83 | 66.24 | 65.83 | 66.17 | 15,889 | +0.97(+1.49%) |
Apr 12, 2023 | 65.26 | 65.32 | 65.12 | 65.20 | 4,318 | +0.39(+0.60%) |
Apr 11, 2023 | 64.81 | 64.81 | 64.76 | 64.81 | 11,960 | +0.09(+0.13%) |
Apr 10, 2023 | 64.64 | 64.72 | 64.53 | 64.72 | 7,449 | -0.29(-0.44%) |
Apr 06, 2023 | 65.01 | 65.04 | 64.79 | 65.01 | 14,826 | -0.45(-0.68%) |
Apr 05, 2023 | 65.29 | 65.46 | 65.29 | 65.46 | 3,156 | -0.30(-0.46%) |
Apr 04, 2023 | 65.66 | 65.78 | 65.54 | 65.76 | 11,319 | -0.39(-0.59%) |
Apr 03, 2023 | 65.97 | 66.20 | 65.80 | 66.15 | 10,747 | +1.02(+1.56%) |
Mar 31, 2023 | 65.24 | 65.44 | 65.09 | 65.14 | 15,531 | -0.24(-0.36%) |
Mar 30, 2023 | 65.32 | 65.38 | 65.16 | 65.38 | 5,780 | +0.32(+0.49%) |
Mar 29, 2023 | 64.93 | 65.21 | 64.93 | 65.06 | 4,689 | -0.25(-0.39%) |
Mar 28, 2023 | 65.10 | 65.31 | 65.10 | 65.31 | 1,547 | +0.61(+0.94%) |
Mar 27, 2023 | 64.68 | 64.79 | 64.68 | 64.70 | 3,361 | -0.02(-0.03%) |
Mar 24, 2023 | 64.73 | 64.78 | 64.63 | 64.72 | 2,785 | -0.39(-0.60%) |
Mar 23, 2023 | 65.35 | 65.46 | 64.99 | 65.11 | 4,322 | -0.01(-0.02%) |
Mar 22, 2023 | 65.00 | 65.73 | 65.00 | 65.12 | 6,297 | +0.15(+0.23%) |
Mar 21, 2023 | 65.04 | 65.04 | 64.82 | 64.98 | 3,640 | -0.47(-0.72%) |
Mar 20, 2023 | 65.39 | 65.47 | 65.36 | 65.45 | 5,779 | +0.30(+0.47%) |
Mar 17, 2023 | 65.18 | 65.37 | 65.14 | 65.14 | 18,473 | +0.30(+0.46%) |
Mar 16, 2023 | 64.62 | 64.85 | 64.62 | 64.85 | 5,031 | +0.46(+0.72%) |
Mar 15, 2023 | 64.63 | 64.63 | 64.32 | 64.39 | 8,293 | -0.69(-1.06%) |
Mar 14, 2023 | 64.90 | 65.09 | 64.87 | 65.08 | 3,761 | +0.22(+0.34%) |
Mar 13, 2023 | 64.83 | 65.26 | 64.83 | 64.85 | 12,555 | +0.89(+1.39%) |
Mar 10, 2023 | 64.40 | 64.63 | 63.95 | 63.96 | 24,936 | -0.21(-0.32%) |
Mar 09, 2023 | 64.40 | 64.48 | 64.04 | 64.17 | 19,900 | -0.06(-0.09%) |
Mar 08, 2023 | 64.27 | 64.35 | 64.06 | 64.23 | 10,881 | +0.06(+0.10%) |
Mar 07, 2023 | 64.83 | 64.83 | 64.05 | 64.16 | 12,001 | -1.30(-1.99%) |
Mar 06, 2023 | 65.52 | 65.56 | 65.40 | 65.47 | 7,095 | -0.41(-0.62%) |
Mar 03, 2023 | 65.68 | 65.89 | 65.65 | 65.87 | 3,426 | +0.37(+0.57%) |
Mar 02, 2023 | 65.30 | 65.53 | 65.30 | 65.50 | 2,407 | -0.16(-0.25%) |
Mar 01, 2023 | 65.68 | 65.81 | 65.55 | 65.66 | 13,435 | +0.20(+0.30%) |
Feb 28, 2023 | 65.61 | 65.71 | 65.43 | 65.47 | 2,209 | -0.10(-0.15%) |
Feb 27, 2023 | 65.36 | 65.58 | 65.36 | 65.56 | 3,520 | +0.11(+0.17%) |
Feb 24, 2023 | 65.50 | 65.50 | 65.39 | 65.45 | 7,038 | -0.84(-1.27%) |
Feb 23, 2023 | 66.19 | 66.29 | 66.07 | 66.29 | 799 | +0.08(+0.12%) |
Feb 22, 2023 | 66.46 | 66.48 | 66.14 | 66.21 | 6,064 | -0.49(-0.73%) |
Feb 21, 2023 | 66.77 | 67.08 | 66.66 | 66.70 | 16,078 | -0.30(-0.45%) |
Feb 17, 2023 | 66.64 | 67.00 | 66.59 | 67.00 | 7,288 | +0.07(+0.11%) |
Feb 16, 2023 | 66.84 | 67.18 | 66.81 | 66.92 | 6,138 | -0.26(-0.39%) |
Feb 15, 2023 | 66.92 | 67.20 | 66.83 | 67.18 | 8,665 | -0.85(-1.26%) |
Feb 14, 2023 | 67.49 | 68.04 | 67.49 | 68.04 | 6,868 | +0.28(+0.42%) |
Feb 13, 2023 | 67.57 | 67.86 | 67.55 | 67.75 | 3,538 | +0.40(+0.60%) |
Feb 10, 2023 | 67.55 | 67.57 | 67.28 | 67.35 | 5,534 | -0.10(-0.15%) |
Feb 09, 2023 | 68.11 | 68.18 | 67.45 | 67.45 | 10,063 | +0.08(+0.12%) |
Feb 08, 2023 | 67.63 | 67.69 | 67.35 | 67.37 | 9,792 | -0.29(-0.43%) |
Feb 07, 2023 | 67.11 | 67.93 | 67.07 | 67.66 | 14,912 | +0.69(+1.03%) |
Feb 06, 2023 | 67.06 | 67.06 | 66.73 | 66.97 | 12,369 | -0.38(-0.57%) |
Feb 03, 2023 | 67.82 | 68.01 | 67.32 | 67.35 | 25,239 | -1.57(-2.27%) |
Feb 02, 2023 | 69.40 | 69.40 | 68.82 | 68.92 | 9,266 | -0.47(-0.68%) |