Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.34 | 70.73 | 70.34 | 70.62 | 37,084,344 | +0.30(+0.43%) |
Apr 27, 2023 | 70.22 | 70.52 | 70.10 | 70.32 | 42,350,592 | +0.23(+0.33%) |
Apr 26, 2023 | 70.34 | 70.39 | 69.98 | 70.09 | 36,028,072 | -0.27(-0.39%) |
Apr 25, 2023 | 70.43 | 70.56 | 70.29 | 70.36 | 36,895,184 | -0.11(-0.16%) |
Apr 24, 2023 | 70.31 | 70.53 | 70.24 | 70.47 | 26,316,310 | +0.20(+0.28%) |
Apr 21, 2023 | 70.17 | 70.31 | 70.00 | 70.27 | 36,118,168 | +0.22(+0.31%) |
Apr 20, 2023 | 69.96 | 70.17 | 69.86 | 70.06 | 32,230,664 | -0.07(-0.09%) |
Apr 19, 2023 | 70.12 | 70.27 | 70.08 | 70.12 | 28,928,408 | -0.28(-0.40%) |
Apr 18, 2023 | 70.53 | 70.62 | 70.27 | 70.41 | 30,229,666 | +0.05(+0.07%) |
Apr 17, 2023 | 70.35 | 70.43 | 70.11 | 70.36 | 28,162,012 | -0.19(-0.27%) |
Apr 14, 2023 | 70.66 | 70.80 | 70.36 | 70.55 | 46,704,272 | -0.13(-0.19%) |
Apr 13, 2023 | 70.32 | 70.87 | 70.32 | 70.68 | 102,296,232 | +0.48(+0.68%) |
Apr 12, 2023 | 70.57 | 70.64 | 70.14 | 70.20 | 44,239,248 | -0.02(-0.03%) |
Apr 11, 2023 | 70.07 | 70.38 | 70.01 | 70.22 | 30,996,246 | +0.15(+0.21%) |
Apr 10, 2023 | 69.89 | 70.11 | 69.73 | 70.07 | 31,054,114 | -0.07(-0.09%) |
Apr 06, 2023 | 69.71 | 70.25 | 69.62 | 70.13 | 38,388,660 | +0.31(+0.44%) |
Apr 05, 2023 | 70.17 | 70.24 | 69.74 | 69.82 | 40,203,940 | -0.39(-0.56%) |
Apr 04, 2023 | 70.42 | 70.53 | 70.14 | 70.22 | 49,486,136 | -0.21(-0.29%) |
Apr 03, 2023 | 70.42 | 70.57 | 70.26 | 70.42 | 46,208,484 | -0.05(-0.08%) |
Mar 31, 2023 | 69.94 | 70.57 | 69.92 | 70.48 | 58,187,244 | +0.76(+1.08%) |
Mar 30, 2023 | 69.47 | 69.73 | 69.29 | 69.72 | 39,801,608 | +0.41(+0.59%) |
Mar 29, 2023 | 68.71 | 69.32 | 68.71 | 69.31 | 47,655,868 | +0.86(+1.25%) |
Mar 28, 2023 | 68.36 | 68.54 | 68.23 | 68.45 | 41,031,092 | -0.04(-0.05%) |
Mar 27, 2023 | 68.80 | 68.90 | 68.49 | 68.49 | 33,128,628 | -0.17(-0.24%) |
Mar 24, 2023 | 68.52 | 68.74 | 68.46 | 68.66 | 47,407,452 | -0.14(-0.20%) |
Mar 23, 2023 | 69.06 | 69.38 | 68.59 | 68.80 | 58,593,588 | -0.27(-0.39%) |
Mar 22, 2023 | 69.01 | 69.77 | 68.76 | 69.07 | 59,550,344 | +0.07(+0.09%) |
Mar 21, 2023 | 68.71 | 69.10 | 68.56 | 69.01 | 40,952,128 | +0.75(+1.09%) |
Mar 20, 2023 | 68.31 | 68.62 | 68.17 | 68.26 | 41,313,312 | -0.19(-0.27%) |
Mar 17, 2023 | 68.51 | 68.82 | 68.32 | 68.45 | 59,098,744 | -0.41(-0.60%) |
Mar 16, 2023 | 68.22 | 68.99 | 68.12 | 68.86 | 69,496,536 | +0.45(+0.65%) |
Mar 15, 2023 | 67.92 | 68.47 | 67.74 | 68.41 | 87,315,064 | -0.22(-0.33%) |
Mar 14, 2023 | 68.74 | 68.95 | 68.35 | 68.63 | 71,172,608 | +0.49(+0.73%) |
Mar 13, 2023 | 68.28 | 69.01 | 67.94 | 68.14 | 85,043,992 | -0.37(-0.54%) |
Mar 10, 2023 | 68.55 | 68.99 | 68.26 | 68.51 | 88,479,480 | +0.01(+0.01%) |
Mar 09, 2023 | 68.95 | 69.24 | 68.43 | 68.50 | 56,458,712 | -0.38(-0.56%) |
Mar 08, 2023 | 69.26 | 69.37 | 68.74 | 68.88 | 58,210,832 | -0.33(-0.47%) |
Mar 07, 2023 | 69.71 | 69.75 | 69.20 | 69.21 | 43,115,576 | -0.49(-0.71%) |
Mar 06, 2023 | 69.86 | 69.96 | 69.65 | 69.70 | 36,157,400 | +0.00(+0.00%) |
Mar 03, 2023 | 69.30 | 69.79 | 69.19 | 69.70 | 53,783,112 | +0.71(+1.03%) |
Mar 02, 2023 | 68.55 | 69.08 | 68.55 | 69.00 | 40,644,668 | +0.08(+0.12%) |
Mar 01, 2023 | 69.11 | 69.13 | 68.74 | 68.91 | 48,798,152 | -0.20(-0.28%) |
Feb 28, 2023 | 69.21 | 69.21 | 69.01 | 69.11 | 36,179,064 | -0.13(-0.19%) |
Feb 27, 2023 | 69.10 | 69.33 | 68.97 | 69.24 | 43,452,732 | +0.46(+0.67%) |
Feb 24, 2023 | 68.62 | 68.91 | 68.54 | 68.77 | 51,309,068 | -0.42(-0.60%) |
Feb 23, 2023 | 68.83 | 69.29 | 68.74 | 69.19 | 52,734,308 | +0.68(+0.99%) |
Feb 22, 2023 | 68.25 | 68.79 | 68.25 | 68.51 | 76,106,496 | +0.45(+0.65%) |
Feb 21, 2023 | 68.48 | 68.64 | 67.79 | 68.07 | 107,070,648 | -1.07(-1.54%) |
Feb 17, 2023 | 68.76 | 69.25 | 68.50 | 69.14 | 82,461,712 | +0.27(+0.39%) |
Feb 16, 2023 | 69.12 | 69.16 | 68.83 | 68.87 | 97,414,472 | -0.56(-0.80%) |
Feb 15, 2023 | 69.28 | 69.43 | 69.15 | 69.42 | 48,742,284 | -0.11(-0.16%) |
Feb 14, 2023 | 69.39 | 69.72 | 69.09 | 69.53 | 58,575,248 | +0.02(+0.03%) |
Feb 13, 2023 | 69.39 | 69.74 | 69.31 | 69.52 | 41,833,412 | +0.18(+0.25%) |
Feb 10, 2023 | 69.57 | 69.78 | 69.25 | 69.34 | 72,564,976 | -0.54(-0.77%) |
Feb 09, 2023 | 70.57 | 70.57 | 69.81 | 69.88 | 45,960,300 | -0.45(-0.65%) |
Feb 08, 2023 | 70.53 | 70.62 | 70.18 | 70.33 | 36,861,812 | -0.30(-0.42%) |
Feb 07, 2023 | 70.31 | 70.81 | 70.27 | 70.63 | 40,969,484 | +0.25(+0.36%) |
Feb 06, 2023 | 70.53 | 70.56 | 70.28 | 70.38 | 44,963,328 | -0.45(-0.64%) |
Feb 03, 2023 | 71.03 | 71.27 | 70.78 | 70.83 | 42,949,828 | -0.75(-1.05%) |
Feb 02, 2023 | 71.70 | 71.71 | 71.46 | 71.58 | 60,904,660 | +0.41(+0.57%) |