Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.97 | 70.40 | 69.97 | 70.37 | 12,908 | +0.23(+0.33%) |
Apr 27, 2023 | 69.87 | 70.18 | 69.87 | 70.13 | 33,199 | +0.25(+0.36%) |
Apr 26, 2023 | 69.94 | 70.08 | 69.84 | 69.88 | 82,813 | -0.02(-0.02%) |
Apr 25, 2023 | 70.16 | 70.16 | 69.83 | 69.90 | 123,736 | -0.49(-0.70%) |
Apr 24, 2023 | 70.34 | 70.46 | 70.31 | 70.39 | 14,175 | +0.05(+0.07%) |
Apr 21, 2023 | 70.40 | 70.43 | 70.28 | 70.34 | 20,868 | -0.38(-0.54%) |
Apr 20, 2023 | 70.71 | 70.79 | 70.66 | 70.72 | 49,022 | -0.07(-0.10%) |
Apr 19, 2023 | 71.00 | 71.00 | 70.76 | 70.79 | 29,993 | -0.33(-0.46%) |
Apr 18, 2023 | 71.21 | 71.21 | 71.11 | 71.12 | 4,629 | +0.00(+0.00%) |
Apr 17, 2023 | 71.20 | 71.20 | 70.98 | 71.11 | 10,013 | -0.11(-0.15%) |
Apr 14, 2023 | 71.36 | 71.42 | 71.09 | 71.22 | 17,283 | -0.19(-0.26%) |
Apr 13, 2023 | 71.10 | 71.41 | 71.10 | 71.41 | 41,988 | +0.64(+0.91%) |
Apr 12, 2023 | 70.71 | 70.88 | 70.65 | 70.77 | 22,522 | +0.10(+0.14%) |
Apr 11, 2023 | 70.45 | 70.71 | 70.45 | 70.67 | 32,866 | +0.19(+0.28%) |
Apr 10, 2023 | 70.27 | 70.48 | 70.26 | 70.47 | 9,397 | -0.12(-0.17%) |
Apr 06, 2023 | 70.56 | 70.69 | 70.50 | 70.59 | 5,705 | -0.03(-0.04%) |
Apr 05, 2023 | 70.82 | 71.08 | 70.60 | 70.62 | 77,320 | -0.14(-0.20%) |
Apr 04, 2023 | 70.77 | 70.94 | 70.68 | 70.76 | 32,924 | -0.15(-0.21%) |
Apr 03, 2023 | 70.66 | 70.93 | 70.66 | 70.91 | 95,568 | +0.50(+0.71%) |
Mar 31, 2023 | 70.21 | 70.42 | 70.21 | 70.42 | 46,263 | +0.13(+0.18%) |
Mar 30, 2023 | 70.22 | 70.37 | 70.21 | 70.29 | 37,166 | +0.16(+0.22%) |
Mar 29, 2023 | 70.01 | 70.14 | 70.01 | 70.13 | 76,393 | +0.15(+0.21%) |
Mar 28, 2023 | 69.74 | 69.99 | 69.72 | 69.99 | 41,404 | +0.42(+0.60%) |
Mar 27, 2023 | 69.48 | 69.67 | 69.40 | 69.57 | 13,977 | +0.39(+0.56%) |
Mar 24, 2023 | 69.00 | 69.30 | 68.95 | 69.18 | 11,970 | -0.08(-0.11%) |
Mar 23, 2023 | 69.67 | 69.76 | 69.24 | 69.26 | 17,214 | +0.00(+0.00%) |
Mar 22, 2023 | 69.34 | 69.61 | 69.21 | 69.26 | 60,232 | -0.01(-0.01%) |
Mar 21, 2023 | 69.56 | 69.56 | 69.24 | 69.27 | 8,882 | -0.32(-0.46%) |
Mar 20, 2023 | 69.58 | 69.68 | 69.45 | 69.59 | 37,611 | +0.42(+0.60%) |
Mar 17, 2023 | 69.23 | 69.33 | 69.07 | 69.17 | 64,155 | -0.12(-0.17%) |
Mar 16, 2023 | 69.09 | 69.30 | 69.06 | 69.29 | 16,362 | +0.13(+0.18%) |
Mar 15, 2023 | 69.09 | 69.16 | 68.83 | 69.16 | 353,596 | -0.44(-0.63%) |
Mar 14, 2023 | 69.55 | 69.65 | 69.43 | 69.60 | 127,035 | +0.39(+0.56%) |
Mar 13, 2023 | 69.08 | 69.50 | 69.02 | 69.21 | 40,292 | +0.41(+0.59%) |
Mar 10, 2023 | 68.94 | 69.06 | 68.72 | 68.80 | 21,981 | +0.06(+0.08%) |
Mar 09, 2023 | 68.92 | 69.12 | 68.70 | 68.74 | 21,867 | -0.17(-0.25%) |
Mar 08, 2023 | 69.09 | 69.13 | 68.82 | 68.91 | 50,023 | -0.22(-0.32%) |
Mar 07, 2023 | 69.57 | 69.57 | 69.08 | 69.13 | 28,793 | -0.64(-0.92%) |
Mar 06, 2023 | 69.72 | 69.88 | 69.72 | 69.77 | 27,284 | -0.14(-0.20%) |
Mar 03, 2023 | 69.76 | 69.95 | 69.67 | 69.92 | 10,999 | +0.04(+0.05%) |
Mar 02, 2023 | 69.78 | 69.90 | 69.77 | 69.88 | 7,185 | +0.01(+0.01%) |
Mar 01, 2023 | 69.74 | 69.95 | 69.66 | 69.87 | 35,954 | +0.21(+0.30%) |
Feb 28, 2023 | 69.98 | 69.98 | 69.66 | 69.66 | 15,952 | -0.32(-0.46%) |
Feb 27, 2023 | 69.95 | 70.12 | 69.95 | 69.98 | 23,068 | +0.16(+0.22%) |
Feb 24, 2023 | 69.67 | 69.83 | 69.53 | 69.83 | 6,481 | -0.33(-0.47%) |
Feb 23, 2023 | 70.22 | 70.26 | 69.98 | 70.16 | 37,765 | +0.02(+0.03%) |
Feb 22, 2023 | 70.17 | 70.24 | 70.03 | 70.14 | 30,356 | -0.01(-0.02%) |
Feb 21, 2023 | 70.25 | 70.40 | 70.10 | 70.15 | 23,427 | -0.24(-0.34%) |
Feb 17, 2023 | 70.37 | 70.53 | 70.22 | 70.39 | 102,956 | -0.16(-0.22%) |
Feb 16, 2023 | 70.54 | 70.71 | 70.44 | 70.54 | 14,675 | -0.28(-0.40%) |
Feb 15, 2023 | 70.69 | 70.89 | 70.66 | 70.83 | 17,122 | -0.39(-0.55%) |
Feb 14, 2023 | 71.00 | 71.31 | 70.94 | 71.21 | 14,816 | +0.07(+0.10%) |
Feb 13, 2023 | 71.06 | 71.20 | 71.00 | 71.15 | 5,493 | +0.02(+0.03%) |
Feb 10, 2023 | 71.02 | 71.15 | 70.97 | 71.13 | 30,006 | +0.61(+0.87%) |
Feb 09, 2023 | 70.88 | 70.90 | 70.49 | 70.51 | 14,631 | -0.06(-0.08%) |
Feb 08, 2023 | 70.70 | 70.74 | 70.57 | 70.57 | 12,991 | -0.22(-0.32%) |
Feb 07, 2023 | 70.47 | 70.83 | 70.47 | 70.80 | 10,049 | +0.20(+0.29%) |
Feb 06, 2023 | 70.59 | 70.65 | 70.47 | 70.59 | 12,881 | -0.20(-0.29%) |
Feb 03, 2023 | 70.75 | 71.02 | 70.55 | 70.80 | 103,566 | -0.46(-0.64%) |
Feb 02, 2023 | 71.18 | 71.32 | 71.08 | 71.25 | 9,254 | -0.14(-0.19%) |