Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.42 | 69.58 | 66.69 | 69.51 | 2,666,514 | +1.43(+2.10%) |
Apr 27, 2023 | 69.79 | 69.95 | 67.54 | 68.09 | 2,392,717 | -1.37(-1.97%) |
Apr 26, 2023 | 70.11 | 70.92 | 69.28 | 69.46 | 1,733,828 | -0.79(-1.12%) |
Apr 25, 2023 | 71.28 | 71.83 | 70.12 | 70.24 | 1,706,196 | -2.20(-3.04%) |
Apr 24, 2023 | 72.37 | 72.84 | 71.77 | 72.45 | 1,475,260 | +0.16(+0.21%) |
Apr 21, 2023 | 71.93 | 72.39 | 71.14 | 72.29 | 2,109,438 | -0.02(-0.03%) |
Apr 20, 2023 | 71.35 | 72.59 | 70.98 | 72.31 | 1,787,123 | +0.06(+0.08%) |
Apr 19, 2023 | 72.18 | 72.96 | 70.54 | 72.25 | 2,069,599 | -0.64(-0.88%) |
Apr 18, 2023 | 75.07 | 75.26 | 71.98 | 72.89 | 3,109,421 | -2.86(-3.78%) |
Apr 17, 2023 | 74.81 | 76.07 | 74.77 | 75.76 | 2,008,787 | +0.90(+1.21%) |
Apr 14, 2023 | 75.61 | 76.39 | 74.31 | 74.86 | 1,461,380 | +0.04(+0.05%) |
Apr 13, 2023 | 74.60 | 75.61 | 74.02 | 74.82 | 2,274,817 | -0.02(-0.03%) |
Apr 12, 2023 | 75.16 | 75.66 | 73.71 | 74.84 | 2,415,096 | -0.49(-0.64%) |
Apr 11, 2023 | 71.83 | 75.98 | 71.83 | 75.32 | 4,862,066 | +3.74(+5.22%) |
Apr 10, 2023 | 70.72 | 73.44 | 70.72 | 71.58 | 2,270,105 | +2.19(+3.15%) |
Apr 06, 2023 | 70.70 | 70.71 | 69.23 | 69.40 | 2,364,023 | -1.65(-2.32%) |
Apr 05, 2023 | 70.08 | 71.18 | 69.29 | 71.05 | 3,307,578 | +0.28(+0.40%) |
Apr 04, 2023 | 70.87 | 70.91 | 69.20 | 70.77 | 2,199,969 | -0.78(-1.09%) |
Apr 03, 2023 | 71.62 | 72.06 | 70.00 | 71.54 | 3,177,563 | +1.15(+1.63%) |
Mar 31, 2023 | 69.94 | 70.82 | 69.57 | 70.40 | 2,673,964 | +0.59(+0.85%) |
Mar 30, 2023 | 71.19 | 71.19 | 69.45 | 69.81 | 2,253,925 | -0.41(-0.58%) |
Mar 29, 2023 | 69.53 | 71.40 | 69.08 | 70.21 | 2,961,444 | +1.97(+2.89%) |
Mar 28, 2023 | 67.98 | 69.35 | 67.59 | 68.24 | 1,796,154 | +0.40(+0.59%) |
Mar 27, 2023 | 68.71 | 68.99 | 66.08 | 67.84 | 2,965,209 | +0.54(+0.81%) |
Mar 24, 2023 | 67.33 | 67.58 | 65.99 | 67.30 | 3,490,545 | -0.68(-1.00%) |
Mar 23, 2023 | 69.61 | 70.24 | 66.96 | 67.98 | 4,292,552 | -1.16(-1.67%) |
Mar 22, 2023 | 72.62 | 72.80 | 69.08 | 69.14 | 2,555,234 | -3.40(-4.69%) |
Mar 21, 2023 | 72.40 | 73.46 | 71.98 | 72.53 | 2,433,175 | +2.06(+2.92%) |
Mar 20, 2023 | 70.31 | 71.46 | 68.56 | 70.48 | 3,644,771 | +1.59(+2.31%) |
Mar 17, 2023 | 70.70 | 71.17 | 68.69 | 68.88 | 7,851,093 | -2.07(-2.92%) |
Mar 16, 2023 | 69.60 | 71.44 | 68.72 | 70.95 | 3,858,190 | +0.56(+0.80%) |
Mar 15, 2023 | 70.99 | 71.80 | 68.65 | 70.39 | 3,947,833 | -2.07(-2.85%) |
Mar 14, 2023 | 73.92 | 75.43 | 71.88 | 72.46 | 3,467,117 | -0.61(-0.84%) |
Mar 13, 2023 | 74.77 | 74.88 | 72.89 | 73.07 | 3,661,479 | -3.14(-4.12%) |
Mar 10, 2023 | 78.42 | 79.41 | 75.97 | 76.21 | 2,991,796 | -2.56(-3.25%) |
Mar 09, 2023 | 82.04 | 82.50 | 78.73 | 78.77 | 2,356,227 | -3.07(-3.75%) |
Mar 08, 2023 | 80.88 | 82.25 | 80.41 | 81.84 | 2,106,286 | +1.05(+1.30%) |
Mar 07, 2023 | 82.71 | 82.71 | 80.34 | 80.79 | 2,293,203 | -2.74(-3.28%) |
Mar 06, 2023 | 83.09 | 83.80 | 82.04 | 83.53 | 1,998,622 | -0.15(-0.17%) |
Mar 03, 2023 | 84.23 | 84.91 | 83.15 | 83.67 | 2,284,948 | -0.70(-0.83%) |
Mar 02, 2023 | 82.00 | 84.44 | 80.84 | 84.37 | 2,883,444 | +1.68(+2.03%) |
Mar 01, 2023 | 83.31 | 84.16 | 82.44 | 82.69 | 2,228,449 | -0.72(-0.86%) |
Feb 28, 2023 | 83.05 | 84.96 | 82.88 | 83.41 | 3,518,565 | +0.58(+0.70%) |
Feb 27, 2023 | 83.12 | 83.98 | 82.19 | 82.83 | 2,894,412 | -0.29(-0.35%) |
Feb 24, 2023 | 83.35 | 83.50 | 81.28 | 83.12 | 2,327,477 | -0.67(-0.80%) |
Feb 23, 2023 | 82.19 | 84.23 | 81.58 | 83.79 | 2,563,763 | +0.85(+1.03%) |
Feb 22, 2023 | 82.23 | 84.13 | 81.62 | 82.94 | 3,799,770 | +1.86(+2.30%) |
Feb 21, 2023 | 78.79 | 81.78 | 78.76 | 81.07 | 3,628,106 | +1.10(+1.37%) |
Feb 17, 2023 | 81.66 | 83.59 | 79.64 | 79.97 | 3,429,519 | -2.87(-3.47%) |
Feb 16, 2023 | 80.92 | 86.27 | 79.92 | 82.85 | 4,385,960 | +0.29(+0.35%) |
Feb 15, 2023 | 81.99 | 82.61 | 81.06 | 82.56 | 2,513,481 | -0.51(-0.61%) |
Feb 14, 2023 | 83.45 | 83.73 | 81.96 | 83.06 | 2,180,866 | -0.89(-1.06%) |
Feb 13, 2023 | 86.31 | 86.62 | 83.78 | 83.96 | 3,396,936 | -3.52(-4.02%) |
Feb 10, 2023 | 84.08 | 88.19 | 84.08 | 87.47 | 4,316,432 | +3.57(+4.25%) |
Feb 09, 2023 | 82.12 | 84.35 | 81.83 | 83.91 | 3,183,394 | +2.59(+3.19%) |
Feb 08, 2023 | 81.76 | 82.26 | 80.60 | 81.32 | 1,864,260 | -0.13(-0.15%) |
Feb 07, 2023 | 83.21 | 83.58 | 80.01 | 81.44 | 3,093,886 | -1.68(-2.02%) |
Feb 06, 2023 | 83.26 | 83.71 | 82.35 | 83.12 | 2,176,477 | +0.06(+0.07%) |
Feb 03, 2023 | 82.08 | 83.69 | 81.83 | 83.07 | 2,476,503 | +0.87(+1.06%) |
Feb 02, 2023 | 82.34 | 84.09 | 81.58 | 82.20 | 3,349,011 | -0.24(-0.29%) |