Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 66.84 | 68.02 | 66.70 | 67.79 | 94,399 | +0.83(+1.24%) |
Apr 27, 2023 | 66.99 | 67.21 | 66.34 | 66.96 | 190,117 | -0.16(-0.23%) |
Apr 26, 2023 | 68.75 | 68.84 | 67.07 | 67.12 | 160,341 | -0.66(-0.97%) |
Apr 25, 2023 | 68.61 | 68.77 | 67.76 | 67.77 | 84,646 | -1.19(-1.73%) |
Apr 24, 2023 | 69.01 | 69.10 | 68.41 | 68.97 | 76,312 | +0.03(+0.04%) |
Apr 21, 2023 | 68.34 | 69.00 | 67.95 | 68.94 | 67,251 | +0.22(+0.33%) |
Apr 20, 2023 | 68.84 | 69.09 | 68.26 | 68.71 | 123,590 | -0.64(-0.92%) |
Apr 19, 2023 | 69.46 | 69.70 | 69.15 | 69.35 | 90,850 | -0.14(-0.20%) |
Apr 18, 2023 | 68.46 | 69.55 | 68.43 | 69.49 | 104,036 | +1.08(+1.57%) |
Apr 17, 2023 | 67.89 | 68.50 | 67.85 | 68.41 | 81,955 | +0.62(+0.91%) |
Apr 14, 2023 | 67.35 | 67.83 | 67.30 | 67.79 | 105,026 | +0.23(+0.35%) |
Apr 13, 2023 | 67.31 | 67.75 | 66.97 | 67.56 | 98,414 | +1.38(+2.08%) |
Apr 12, 2023 | 67.34 | 67.39 | 66.11 | 66.18 | 157,452 | -0.22(-0.32%) |
Apr 11, 2023 | 66.51 | 66.72 | 66.32 | 66.39 | 114,369 | +0.05(+0.07%) |
Apr 10, 2023 | 65.54 | 66.44 | 65.54 | 66.34 | 62,358 | +0.43(+0.65%) |
Apr 06, 2023 | 65.38 | 66.23 | 65.32 | 65.91 | 176,021 | +1.30(+2.01%) |
Apr 05, 2023 | 64.96 | 64.97 | 64.08 | 64.61 | 90,209 | -0.69(-1.06%) |
Apr 04, 2023 | 66.11 | 66.15 | 64.97 | 65.31 | 181,711 | -0.15(-0.22%) |
Apr 03, 2023 | 65.39 | 65.71 | 65.02 | 65.45 | 127,497 | +0.28(+0.44%) |
Mar 31, 2023 | 64.44 | 65.28 | 64.44 | 65.17 | 91,130 | +1.41(+2.21%) |
Mar 30, 2023 | 64.09 | 64.32 | 63.41 | 63.76 | 219,568 | +0.87(+1.38%) |
Mar 29, 2023 | 62.43 | 63.07 | 62.33 | 62.90 | 106,374 | +0.95(+1.53%) |
Mar 28, 2023 | 61.81 | 62.29 | 61.73 | 61.95 | 115,015 | -0.10(-0.16%) |
Mar 27, 2023 | 62.03 | 62.36 | 61.61 | 62.05 | 148,490 | +0.40(+0.64%) |
Mar 24, 2023 | 61.97 | 62.00 | 60.87 | 61.65 | 250,951 | -1.11(-1.77%) |
Mar 23, 2023 | 64.04 | 64.31 | 62.28 | 62.76 | 141,872 | -0.96(-1.51%) |
Mar 22, 2023 | 64.19 | 64.79 | 63.71 | 63.72 | 113,043 | -0.72(-1.12%) |
Mar 21, 2023 | 64.45 | 64.86 | 64.25 | 64.45 | 167,065 | +0.65(+1.01%) |
Mar 20, 2023 | 63.04 | 64.15 | 62.97 | 63.80 | 343,951 | +1.07(+1.71%) |
Mar 17, 2023 | 62.66 | 63.21 | 62.15 | 62.73 | 215,664 | -1.79(-2.78%) |
Mar 16, 2023 | 61.79 | 64.53 | 61.79 | 64.53 | 390,953 | +2.09(+3.35%) |
Mar 15, 2023 | 61.71 | 62.66 | 61.42 | 62.43 | 469,960 | -2.71(-4.16%) |
Mar 14, 2023 | 65.34 | 65.59 | 64.68 | 65.14 | 414,306 | +1.36(+2.13%) |
Mar 13, 2023 | 63.37 | 64.16 | 63.26 | 63.78 | 610,943 | -0.89(-1.37%) |
Mar 10, 2023 | 64.38 | 65.26 | 64.11 | 64.67 | 484,967 | -1.15(-1.74%) |
Mar 09, 2023 | 66.48 | 66.57 | 65.76 | 65.82 | 339,301 | -0.69(-1.04%) |
Mar 08, 2023 | 65.81 | 66.64 | 65.78 | 66.51 | 289,910 | +0.40(+0.60%) |
Mar 07, 2023 | 66.69 | 67.15 | 66.02 | 66.12 | 320,848 | -0.66(-0.98%) |
Mar 06, 2023 | 66.15 | 66.90 | 66.13 | 66.77 | 121,480 | -0.08(-0.12%) |
Mar 03, 2023 | 66.42 | 66.92 | 66.24 | 66.85 | 130,288 | +0.33(+0.49%) |
Mar 02, 2023 | 65.39 | 66.56 | 65.37 | 66.52 | 139,140 | +0.47(+0.72%) |
Mar 01, 2023 | 65.75 | 66.31 | 65.48 | 66.05 | 184,969 | -0.36(-0.54%) |
Feb 28, 2023 | 66.13 | 66.79 | 66.04 | 66.41 | 113,653 | +0.28(+0.42%) |
Feb 27, 2023 | 66.13 | 66.34 | 65.85 | 66.13 | 77,931 | +0.69(+1.06%) |
Feb 24, 2023 | 64.63 | 65.50 | 64.55 | 65.43 | 116,400 | -0.24(-0.37%) |
Feb 23, 2023 | 65.32 | 65.79 | 64.90 | 65.67 | 142,815 | +0.74(+1.14%) |
Feb 22, 2023 | 64.90 | 65.38 | 64.35 | 64.93 | 160,100 | -0.87(-1.32%) |
Feb 21, 2023 | 65.25 | 66.58 | 65.21 | 65.80 | 134,808 | -0.05(-0.07%) |
Feb 17, 2023 | 66.02 | 66.31 | 65.51 | 65.85 | 75,107 | -0.21(-0.32%) |
Feb 16, 2023 | 66.42 | 67.11 | 66.05 | 66.06 | 80,116 | -0.86(-1.28%) |
Feb 15, 2023 | 66.21 | 67.02 | 66.21 | 66.92 | 102,293 | -0.03(-0.04%) |
Feb 14, 2023 | 65.09 | 67.08 | 65.01 | 66.95 | 101,640 | +1.07(+1.63%) |
Feb 13, 2023 | 64.54 | 66.07 | 64.54 | 65.88 | 91,078 | +1.53(+2.38%) |
Feb 10, 2023 | 65.26 | 65.37 | 64.13 | 64.34 | 156,880 | -2.84(-4.22%) |
Feb 09, 2023 | 68.56 | 68.77 | 67.12 | 67.18 | 79,674 | -0.40(-0.59%) |
Feb 08, 2023 | 67.99 | 68.14 | 67.56 | 67.57 | 77,492 | -0.22(-0.33%) |
Feb 07, 2023 | 66.86 | 67.95 | 66.63 | 67.79 | 91,224 | +0.28(+0.41%) |
Feb 06, 2023 | 67.56 | 68.05 | 67.17 | 67.51 | 97,900 | -1.01(-1.48%) |
Feb 03, 2023 | 67.78 | 68.63 | 67.68 | 68.53 | 108,836 | -0.51(-0.74%) |
Feb 02, 2023 | 69.08 | 69.53 | 68.45 | 69.04 | 98,736 | +0.51(+0.75%) |