Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.45 | 72.17 | 71.26 | 71.64 | 4,348,430 | -0.55(-0.76%) |
Apr 27, 2023 | 71.96 | 72.37 | 71.56 | 72.19 | 4,800,516 | +0.13(+0.18%) |
Apr 26, 2023 | 73.61 | 73.61 | 71.87 | 72.06 | 5,234,783 | -1.98(-2.68%) |
Apr 25, 2023 | 74.85 | 74.91 | 74.02 | 74.04 | 4,570,912 | -0.13(-0.18%) |
Apr 24, 2023 | 74.06 | 74.20 | 73.72 | 74.18 | 3,164,121 | +0.21(+0.28%) |
Apr 21, 2023 | 73.98 | 74.27 | 73.70 | 73.97 | 5,212,655 | +1.03(+1.41%) |
Apr 20, 2023 | 73.27 | 73.34 | 72.76 | 72.94 | 3,999,972 | -0.28(-0.39%) |
Apr 19, 2023 | 72.94 | 73.29 | 72.81 | 73.23 | 4,586,874 | -0.18(-0.24%) |
Apr 18, 2023 | 73.74 | 74.20 | 72.87 | 73.40 | 7,732,373 | +1.36(+1.89%) |
Apr 17, 2023 | 72.17 | 72.23 | 71.43 | 72.04 | 4,505,992 | -0.23(-0.31%) |
Apr 14, 2023 | 72.73 | 72.86 | 71.98 | 72.27 | 4,069,167 | -0.88(-1.20%) |
Apr 13, 2023 | 72.45 | 73.22 | 72.45 | 73.15 | 3,877,761 | +0.97(+1.34%) |
Apr 12, 2023 | 72.01 | 72.52 | 71.68 | 72.18 | 4,415,533 | +1.56(+2.20%) |
Apr 11, 2023 | 70.84 | 70.94 | 70.51 | 70.62 | 2,995,781 | +0.11(+0.15%) |
Apr 10, 2023 | 70.64 | 70.64 | 69.64 | 70.52 | 2,839,206 | -0.26(-0.37%) |
Apr 06, 2023 | 70.85 | 71.22 | 70.63 | 70.78 | 4,435,752 | +0.28(+0.40%) |
Apr 05, 2023 | 70.45 | 70.92 | 70.25 | 70.50 | 6,002,687 | +1.76(+2.56%) |
Apr 04, 2023 | 68.47 | 69.05 | 68.31 | 68.74 | 4,480,021 | +0.33(+0.49%) |
Apr 03, 2023 | 68.03 | 68.44 | 67.86 | 68.40 | 4,853,864 | +0.49(+0.72%) |
Mar 31, 2023 | 68.37 | 68.42 | 67.75 | 67.91 | 3,577,542 | +0.21(+0.30%) |
Mar 30, 2023 | 67.56 | 67.73 | 67.15 | 67.71 | 4,750,500 | +0.53(+0.79%) |
Mar 29, 2023 | 67.36 | 67.38 | 66.83 | 67.17 | 4,425,714 | +0.05(+0.08%) |
Mar 28, 2023 | 67.66 | 67.68 | 66.89 | 67.12 | 4,223,903 | -0.13(-0.19%) |
Mar 27, 2023 | 67.41 | 67.77 | 67.13 | 67.25 | 5,879,527 | +0.80(+1.21%) |
Mar 24, 2023 | 66.27 | 66.53 | 65.63 | 66.45 | 4,103,308 | +0.64(+0.97%) |
Mar 23, 2023 | 66.15 | 66.38 | 65.48 | 65.81 | 4,406,701 | +0.68(+1.04%) |
Mar 22, 2023 | 65.28 | 65.93 | 65.12 | 65.13 | 4,259,868 | -0.40(-0.60%) |
Mar 21, 2023 | 65.13 | 65.61 | 64.97 | 65.53 | 3,566,481 | +0.23(+0.35%) |
Mar 20, 2023 | 64.50 | 65.33 | 64.37 | 65.30 | 4,079,563 | +1.11(+1.72%) |
Mar 17, 2023 | 64.17 | 64.42 | 63.92 | 64.20 | 5,522,016 | -0.36(-0.56%) |
Mar 16, 2023 | 63.41 | 64.60 | 63.02 | 64.56 | 4,690,364 | +1.37(+2.17%) |
Mar 15, 2023 | 63.24 | 63.33 | 62.51 | 63.19 | 5,382,773 | -0.50(-0.78%) |
Mar 14, 2023 | 63.39 | 63.73 | 63.08 | 63.69 | 5,004,369 | -0.09(-0.14%) |
Mar 13, 2023 | 63.58 | 64.38 | 63.39 | 63.77 | 8,346,671 | +0.97(+1.54%) |
Mar 10, 2023 | 62.55 | 63.44 | 62.54 | 62.81 | 5,865,172 | +0.09(+0.14%) |
Mar 09, 2023 | 63.57 | 63.59 | 62.59 | 62.72 | 3,017,185 | -0.02(-0.03%) |
Mar 08, 2023 | 63.04 | 63.12 | 62.40 | 62.74 | 3,226,833 | -0.17(-0.26%) |
Mar 07, 2023 | 63.74 | 63.91 | 62.71 | 62.90 | 3,376,364 | -0.26(-0.42%) |
Mar 06, 2023 | 63.15 | 63.52 | 63.00 | 63.17 | 3,578,275 | -0.63(-0.98%) |
Mar 03, 2023 | 63.31 | 63.81 | 63.19 | 63.79 | 3,855,480 | +0.10(+0.15%) |
Mar 02, 2023 | 62.89 | 63.74 | 62.86 | 63.70 | 3,427,737 | -0.11(-0.17%) |
Mar 01, 2023 | 63.76 | 63.92 | 63.31 | 63.80 | 3,496,749 | +0.03(+0.05%) |
Feb 28, 2023 | 64.28 | 64.66 | 63.73 | 63.77 | 4,379,450 | -1.58(-2.43%) |
Feb 27, 2023 | 65.46 | 65.62 | 65.10 | 65.36 | 3,763,446 | +0.42(+0.65%) |
Feb 24, 2023 | 65.30 | 65.39 | 64.66 | 64.94 | 4,629,864 | -1.01(-1.53%) |
Feb 23, 2023 | 66.14 | 66.42 | 65.65 | 65.95 | 3,738,461 | -0.45(-0.69%) |
Feb 22, 2023 | 67.14 | 67.17 | 66.28 | 66.40 | 3,746,877 | -0.71(-1.06%) |
Feb 21, 2023 | 67.77 | 67.77 | 66.94 | 67.12 | 5,551,360 | +0.60(+0.90%) |
Feb 17, 2023 | 65.81 | 66.78 | 65.66 | 66.52 | 3,684,110 | +0.98(+1.50%) |
Feb 16, 2023 | 65.43 | 66.23 | 65.27 | 65.53 | 4,950,383 | -1.68(-2.50%) |
Feb 15, 2023 | 66.97 | 67.35 | 66.81 | 67.21 | 4,505,556 | -0.63(-0.92%) |
Feb 14, 2023 | 67.43 | 68.07 | 67.31 | 67.84 | 5,145,581 | +0.61(+0.90%) |
Feb 13, 2023 | 66.09 | 67.29 | 66.06 | 67.23 | 5,188,033 | +0.80(+1.21%) |
Feb 10, 2023 | 66.17 | 66.54 | 65.78 | 66.43 | 6,136,728 | +1.41(+2.17%) |
Feb 09, 2023 | 65.88 | 66.15 | 64.89 | 65.02 | 8,676,503 | +2.95(+4.75%) |
Feb 08, 2023 | 62.95 | 62.96 | 61.92 | 62.07 | 5,221,876 | +0.07(+0.11%) |
Feb 07, 2023 | 61.01 | 62.11 | 60.94 | 62.00 | 4,821,684 | +0.74(+1.21%) |
Feb 06, 2023 | 61.32 | 61.57 | 60.96 | 61.26 | 4,870,288 | +0.08(+0.13%) |
Feb 03, 2023 | 61.39 | 61.81 | 60.95 | 61.18 | 5,009,865 | +0.28(+0.46%) |
Feb 02, 2023 | 61.11 | 61.14 | 60.29 | 60.90 | 9,117,531 | -0.40(-0.65%) |