Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.57 | 71.77 | 70.39 | 71.37 | 2,424,641 | +0.97(+1.38%) |
Apr 27, 2023 | 70.02 | 70.53 | 68.57 | 70.40 | 3,078,731 | +0.54(+0.78%) |
Apr 26, 2023 | 71.17 | 71.92 | 69.54 | 69.85 | 4,395,741 | -1.62(-2.27%) |
Apr 25, 2023 | 71.92 | 72.37 | 69.47 | 71.48 | 6,557,469 | +0.98(+1.40%) |
Apr 24, 2023 | 70.13 | 71.31 | 70.13 | 70.49 | 4,652,416 | +0.59(+0.85%) |
Apr 21, 2023 | 69.05 | 70.07 | 68.42 | 69.90 | 10,530,987 | +0.54(+0.79%) |
Apr 20, 2023 | 69.16 | 70.06 | 68.98 | 69.36 | 4,723,781 | -0.32(-0.45%) |
Apr 19, 2023 | 69.80 | 70.03 | 68.93 | 69.67 | 2,284,216 | -0.16(-0.23%) |
Apr 18, 2023 | 70.36 | 70.76 | 69.68 | 69.83 | 2,713,227 | -0.17(-0.25%) |
Apr 17, 2023 | 69.57 | 70.30 | 69.54 | 70.01 | 2,794,818 | +0.49(+0.70%) |
Apr 14, 2023 | 68.48 | 69.59 | 68.47 | 69.52 | 2,456,068 | +1.11(+1.62%) |
Apr 13, 2023 | 68.91 | 69.27 | 67.65 | 68.41 | 2,580,755 | -0.50(-0.72%) |
Apr 12, 2023 | 68.50 | 69.42 | 68.50 | 68.91 | 2,674,686 | +1.03(+1.51%) |
Apr 11, 2023 | 66.83 | 68.41 | 66.76 | 67.88 | 3,308,892 | +1.29(+1.94%) |
Apr 10, 2023 | 65.26 | 66.60 | 65.07 | 66.58 | 1,874,001 | +1.14(+1.74%) |
Apr 06, 2023 | 65.55 | 66.15 | 64.97 | 65.45 | 2,603,275 | +0.01(+0.01%) |
Apr 05, 2023 | 67.22 | 67.33 | 64.48 | 65.44 | 4,223,976 | -2.24(-3.30%) |
Apr 04, 2023 | 69.78 | 69.91 | 67.43 | 67.67 | 2,465,526 | -2.12(-3.04%) |
Apr 03, 2023 | 70.02 | 70.68 | 69.20 | 69.80 | 2,489,862 | -0.15(-0.22%) |
Mar 31, 2023 | 68.95 | 70.06 | 68.82 | 69.95 | 3,148,719 | +0.97(+1.40%) |
Mar 30, 2023 | 69.66 | 69.80 | 68.79 | 68.98 | 1,945,048 | -0.15(-0.22%) |
Mar 29, 2023 | 69.36 | 69.48 | 68.75 | 69.14 | 2,330,628 | +0.49(+0.71%) |
Mar 28, 2023 | 67.79 | 68.71 | 67.74 | 68.65 | 1,881,127 | +0.86(+1.27%) |
Mar 27, 2023 | 67.39 | 67.99 | 66.83 | 67.79 | 2,553,176 | +0.99(+1.49%) |
Mar 24, 2023 | 66.18 | 66.81 | 65.26 | 66.79 | 2,603,538 | +0.11(+0.17%) |
Mar 23, 2023 | 67.11 | 68.53 | 66.34 | 66.68 | 3,284,697 | -0.54(-0.80%) |
Mar 22, 2023 | 68.17 | 68.66 | 67.18 | 67.22 | 2,550,094 | -1.05(-1.54%) |
Mar 21, 2023 | 67.95 | 68.52 | 67.80 | 68.27 | 3,260,571 | +1.04(+1.55%) |
Mar 20, 2023 | 66.58 | 67.31 | 66.16 | 67.22 | 3,225,258 | +1.59(+2.42%) |
Mar 17, 2023 | 67.13 | 67.22 | 65.19 | 65.64 | 6,145,208 | -2.05(-3.02%) |
Mar 16, 2023 | 67.00 | 67.90 | 66.28 | 67.68 | 4,147,112 | +0.13(+0.20%) |
Mar 15, 2023 | 68.49 | 68.52 | 66.50 | 67.55 | 4,858,670 | -1.78(-2.56%) |
Mar 14, 2023 | 68.68 | 70.07 | 68.60 | 69.33 | 3,094,793 | +1.08(+1.58%) |
Mar 13, 2023 | 68.32 | 69.50 | 67.90 | 68.25 | 3,506,735 | -0.86(-1.24%) |
Mar 10, 2023 | 71.29 | 71.38 | 68.93 | 69.11 | 3,182,144 | -1.90(-2.68%) |
Mar 09, 2023 | 72.86 | 73.10 | 70.94 | 71.01 | 2,628,146 | -1.58(-2.17%) |
Mar 08, 2023 | 72.81 | 73.07 | 72.10 | 72.59 | 2,172,380 | +0.16(+0.22%) |
Mar 07, 2023 | 72.85 | 73.31 | 72.31 | 72.42 | 3,891,934 | -0.47(-0.64%) |
Mar 06, 2023 | 72.81 | 73.23 | 72.63 | 72.89 | 5,823,717 | +0.09(+0.12%) |
Mar 03, 2023 | 71.67 | 72.96 | 71.10 | 72.81 | 3,980,702 | +1.34(+1.87%) |
Mar 02, 2023 | 69.65 | 71.65 | 69.40 | 71.47 | 3,381,481 | +1.66(+2.38%) |
Mar 01, 2023 | 68.77 | 69.87 | 68.65 | 69.80 | 4,141,035 | +0.81(+1.18%) |
Feb 28, 2023 | 68.96 | 69.27 | 68.55 | 68.99 | 3,712,184 | +0.09(+0.12%) |
Feb 27, 2023 | 69.56 | 69.56 | 68.12 | 68.91 | 2,843,323 | -0.18(-0.26%) |
Feb 24, 2023 | 69.09 | 69.50 | 68.56 | 69.09 | 2,599,433 | -1.09(-1.55%) |
Feb 23, 2023 | 70.31 | 70.63 | 69.97 | 70.18 | 2,096,072 | +0.32(+0.47%) |
Feb 22, 2023 | 70.93 | 71.65 | 69.62 | 69.85 | 2,493,606 | -0.73(-1.03%) |
Feb 21, 2023 | 72.01 | 72.27 | 70.29 | 70.58 | 2,852,275 | -1.75(-2.42%) |
Feb 17, 2023 | 71.73 | 72.74 | 71.65 | 72.33 | 2,717,967 | +0.78(+1.10%) |
Feb 16, 2023 | 71.04 | 72.02 | 69.11 | 71.54 | 2,241,996 | -0.04(-0.05%) |
Feb 15, 2023 | 69.94 | 71.67 | 69.77 | 71.58 | 2,983,272 | +1.63(+2.34%) |
Feb 14, 2023 | 69.67 | 70.72 | 68.94 | 69.95 | 2,804,212 | +0.19(+0.27%) |
Feb 13, 2023 | 69.39 | 70.04 | 68.98 | 69.76 | 1,973,516 | +0.25(+0.36%) |
Feb 10, 2023 | 70.01 | 70.18 | 68.98 | 69.51 | 2,406,252 | -0.02(-0.03%) |
Feb 09, 2023 | 69.89 | 70.93 | 69.20 | 69.53 | 4,633,573 | +1.01(+1.47%) |
Feb 08, 2023 | 69.99 | 70.28 | 68.48 | 68.52 | 3,181,418 | -1.50(-2.14%) |
Feb 07, 2023 | 69.91 | 70.35 | 68.86 | 70.02 | 3,199,725 | -0.10(-0.14%) |
Feb 06, 2023 | 69.82 | 70.35 | 69.58 | 70.11 | 3,572,741 | +0.17(+0.24%) |
Feb 03, 2023 | 70.38 | 70.71 | 69.82 | 69.95 | 2,544,497 | -0.91(-1.28%) |
Feb 02, 2023 | 70.67 | 71.10 | 69.72 | 70.86 | 3,092,356 | +0.16(+0.22%) |