Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 66.71 | 67.22 | 66.47 | 67.10 | 2,520,689 | +0.46(+0.69%) |
Apr 27, 2023 | 65.74 | 66.66 | 65.62 | 66.64 | 1,304,135 | +0.80(+1.21%) |
Apr 26, 2023 | 65.45 | 66.01 | 65.36 | 65.84 | 1,706,587 | -0.09(-0.13%) |
Apr 25, 2023 | 65.20 | 66.03 | 65.14 | 65.93 | 1,846,848 | +0.89(+1.38%) |
Apr 24, 2023 | 64.88 | 65.14 | 64.64 | 65.03 | 1,745,735 | +0.26(+0.40%) |
Apr 21, 2023 | 65.18 | 65.39 | 64.44 | 64.77 | 1,246,196 | +0.11(+0.16%) |
Apr 20, 2023 | 64.89 | 64.96 | 64.32 | 64.67 | 1,549,294 | -0.11(-0.16%) |
Apr 19, 2023 | 65.42 | 65.54 | 64.66 | 64.77 | 1,301,666 | -0.39(-0.61%) |
Apr 18, 2023 | 64.86 | 65.21 | 64.75 | 65.17 | 1,401,705 | +0.13(+0.21%) |
Apr 17, 2023 | 64.61 | 65.11 | 64.55 | 65.03 | 1,178,134 | +0.60(+0.93%) |
Apr 14, 2023 | 65.03 | 65.14 | 64.16 | 64.44 | 1,620,974 | -0.82(-1.25%) |
Apr 13, 2023 | 65.46 | 65.64 | 65.04 | 65.25 | 2,151,787 | -0.50(-0.76%) |
Apr 12, 2023 | 65.49 | 66.15 | 65.37 | 65.75 | 1,578,046 | -0.01(-0.01%) |
Apr 11, 2023 | 65.19 | 65.95 | 65.02 | 65.76 | 1,967,958 | +0.58(+0.89%) |
Apr 10, 2023 | 65.18 | 65.28 | 64.63 | 65.19 | 1,405,518 | -0.20(-0.31%) |
Apr 06, 2023 | 65.70 | 66.00 | 65.08 | 65.39 | 1,621,678 | -0.04(-0.06%) |
Apr 05, 2023 | 65.01 | 65.61 | 64.71 | 65.43 | 1,939,220 | +0.71(+1.10%) |
Apr 04, 2023 | 64.63 | 64.90 | 64.33 | 64.71 | 1,564,613 | +0.17(+0.27%) |
Apr 03, 2023 | 64.56 | 65.02 | 64.18 | 64.54 | 2,563,782 | +0.14(+0.22%) |
Mar 31, 2023 | 64.44 | 64.58 | 64.07 | 64.40 | 2,010,010 | +0.29(+0.45%) |
Mar 30, 2023 | 63.91 | 64.15 | 63.74 | 64.11 | 1,525,050 | +0.16(+0.26%) |
Mar 29, 2023 | 63.89 | 64.19 | 63.61 | 63.94 | 1,686,319 | +0.19(+0.30%) |
Mar 28, 2023 | 63.42 | 64.13 | 63.13 | 63.75 | 1,575,831 | +0.44(+0.70%) |
Mar 27, 2023 | 63.51 | 63.86 | 63.19 | 63.31 | 1,576,593 | +0.35(+0.55%) |
Mar 24, 2023 | 62.40 | 62.97 | 62.15 | 62.96 | 2,154,498 | +0.84(+1.35%) |
Mar 23, 2023 | 61.94 | 62.60 | 61.93 | 62.13 | 1,985,289 | +0.11(+0.17%) |
Mar 22, 2023 | 62.73 | 62.98 | 62.00 | 62.02 | 1,723,317 | -0.63(-1.01%) |
Mar 21, 2023 | 62.62 | 62.66 | 62.07 | 62.66 | 1,616,576 | +0.12(+0.20%) |
Mar 20, 2023 | 62.36 | 63.19 | 62.36 | 62.53 | 2,651,396 | +0.27(+0.43%) |
Mar 17, 2023 | 62.51 | 62.54 | 61.44 | 62.26 | 9,836,779 | -0.22(-0.35%) |
Mar 16, 2023 | 62.92 | 63.09 | 61.86 | 62.48 | 2,031,037 | -0.28(-0.44%) |
Mar 15, 2023 | 62.10 | 62.88 | 61.68 | 62.76 | 2,374,438 | +0.59(+0.94%) |
Mar 14, 2023 | 62.11 | 62.23 | 61.51 | 62.18 | 2,340,044 | +0.38(+0.61%) |
Mar 13, 2023 | 61.66 | 63.40 | 61.66 | 61.80 | 2,834,806 | +0.36(+0.58%) |
Mar 10, 2023 | 61.72 | 62.15 | 61.30 | 61.44 | 1,896,993 | -0.22(-0.36%) |
Mar 09, 2023 | 62.52 | 62.74 | 61.48 | 61.67 | 1,756,012 | -0.58(-0.93%) |
Mar 08, 2023 | 62.38 | 62.38 | 61.72 | 62.24 | 1,679,263 | +0.17(+0.28%) |
Mar 07, 2023 | 62.75 | 62.90 | 61.74 | 62.07 | 1,668,885 | -0.54(-0.86%) |
Mar 06, 2023 | 62.73 | 62.91 | 62.44 | 62.61 | 1,868,365 | -0.23(-0.37%) |
Mar 03, 2023 | 62.94 | 63.09 | 62.37 | 62.84 | 2,031,825 | -0.27(-0.43%) |
Mar 02, 2023 | 62.87 | 63.29 | 62.61 | 63.11 | 2,293,439 | +0.35(+0.55%) |
Mar 01, 2023 | 63.18 | 63.27 | 62.08 | 62.76 | 1,922,444 | -0.65(-1.03%) |
Feb 28, 2023 | 64.27 | 64.43 | 63.33 | 63.42 | 3,588,398 | -0.94(-1.46%) |
Feb 27, 2023 | 64.63 | 64.95 | 64.03 | 64.36 | 2,086,868 | -0.16(-0.25%) |
Feb 24, 2023 | 65.04 | 65.04 | 64.32 | 64.52 | 1,610,514 | -0.51(-0.78%) |
Feb 23, 2023 | 65.27 | 65.40 | 64.76 | 65.03 | 1,600,015 | +0.01(+0.01%) |
Feb 22, 2023 | 65.92 | 66.23 | 64.77 | 65.02 | 2,140,812 | -0.68(-1.03%) |
Feb 21, 2023 | 65.22 | 65.97 | 64.88 | 65.69 | 3,080,703 | +0.51(+0.78%) |
Feb 17, 2023 | 63.83 | 65.26 | 63.68 | 65.19 | 2,384,387 | +1.47(+2.30%) |
Feb 16, 2023 | 63.84 | 64.01 | 63.41 | 63.72 | 2,385,628 | -0.32(-0.51%) |
Feb 15, 2023 | 64.09 | 64.25 | 63.54 | 64.04 | 2,942,926 | -0.02(-0.03%) |
Feb 14, 2023 | 65.23 | 65.23 | 64.02 | 64.06 | 2,119,041 | -1.12(-1.73%) |
Feb 13, 2023 | 64.55 | 65.22 | 64.00 | 65.19 | 2,192,035 | +0.66(+1.02%) |
Feb 10, 2023 | 64.32 | 64.85 | 64.04 | 64.53 | 2,551,529 | +0.53(+0.83%) |
Feb 09, 2023 | 64.81 | 65.95 | 63.58 | 64.00 | 3,301,001 | -0.07(-0.10%) |
Feb 08, 2023 | 64.53 | 64.63 | 63.86 | 64.06 | 3,120,871 | -0.76(-1.18%) |
Feb 07, 2023 | 65.22 | 65.40 | 64.30 | 64.83 | 2,181,457 | -0.96(-1.46%) |
Feb 06, 2023 | 64.56 | 65.83 | 64.10 | 65.79 | 2,978,801 | +1.33(+2.07%) |
Feb 03, 2023 | 64.66 | 64.81 | 63.35 | 64.45 | 2,615,142 | -0.02(-0.03%) |
Feb 02, 2023 | 64.37 | 64.70 | 63.94 | 64.47 | 2,661,659 | -0.60(-0.92%) |