Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.92 | 69.35 | 68.84 | 69.33 | 75,356 | +0.00(+0.00%) |
Apr 27, 2023 | 68.87 | 69.39 | 68.80 | 69.33 | 23,435 | +0.71(+1.03%) |
Apr 26, 2023 | 69.06 | 69.06 | 68.49 | 68.62 | 40,242 | -0.05(-0.08%) |
Apr 25, 2023 | 69.32 | 69.32 | 68.64 | 68.67 | 98,427 | -0.93(-1.33%) |
Apr 24, 2023 | 69.44 | 69.60 | 69.32 | 69.60 | 48,768 | +0.23(+0.34%) |
Apr 21, 2023 | 69.20 | 69.51 | 68.89 | 69.37 | 201,892 | +0.39(+0.56%) |
Apr 20, 2023 | 68.87 | 69.19 | 68.81 | 68.98 | 68,143 | +0.00(+0.00%) |
Apr 19, 2023 | 68.85 | 69.06 | 68.73 | 68.98 | 253,442 | -0.19(-0.28%) |
Apr 18, 2023 | 69.15 | 69.25 | 69.06 | 69.17 | 37,540 | +0.31(+0.45%) |
Apr 17, 2023 | 68.85 | 68.88 | 68.59 | 68.86 | 27,644 | -0.05(-0.07%) |
Apr 14, 2023 | 69.16 | 69.32 | 68.68 | 68.91 | 35,421 | -0.43(-0.62%) |
Apr 13, 2023 | 68.96 | 69.35 | 68.90 | 69.34 | 97,927 | +0.90(+1.32%) |
Apr 12, 2023 | 68.58 | 68.75 | 68.32 | 68.44 | 59,724 | +0.50(+0.73%) |
Apr 11, 2023 | 67.95 | 68.14 | 67.85 | 67.94 | 57,381 | +0.19(+0.29%) |
Apr 10, 2023 | 67.35 | 67.79 | 67.29 | 67.75 | 26,411 | -0.07(-0.10%) |
Apr 06, 2023 | 67.54 | 68.10 | 67.54 | 67.81 | 65,669 | +0.23(+0.34%) |
Apr 05, 2023 | 67.64 | 67.79 | 67.31 | 67.58 | 443,773 | -0.35(-0.51%) |
Apr 04, 2023 | 67.77 | 68.06 | 67.72 | 67.93 | 33,815 | +0.09(+0.13%) |
Apr 03, 2023 | 67.38 | 67.84 | 67.38 | 67.84 | 142,703 | +0.52(+0.78%) |
Mar 31, 2023 | 67.18 | 67.48 | 67.18 | 67.32 | 46,000 | +0.31(+0.46%) |
Mar 30, 2023 | 66.97 | 67.14 | 66.90 | 67.01 | 28,664 | +0.62(+0.94%) |
Mar 29, 2023 | 66.26 | 66.46 | 66.18 | 66.39 | 30,066 | +0.63(+0.95%) |
Mar 28, 2023 | 65.71 | 65.82 | 65.57 | 65.76 | 20,754 | +0.05(+0.08%) |
Mar 27, 2023 | 65.54 | 65.74 | 65.33 | 65.71 | 12,690 | +0.59(+0.91%) |
Mar 24, 2023 | 64.85 | 65.19 | 64.63 | 65.12 | 19,303 | -0.18(-0.28%) |
Mar 23, 2023 | 65.58 | 66.06 | 64.96 | 65.30 | 47,962 | +0.14(+0.21%) |
Mar 22, 2023 | 65.38 | 66.07 | 65.16 | 65.16 | 25,464 | -0.08(-0.12%) |
Mar 21, 2023 | 65.25 | 65.34 | 65.03 | 65.24 | 58,401 | +0.73(+1.13%) |
Mar 20, 2023 | 64.27 | 64.64 | 64.20 | 64.51 | 39,910 | +0.97(+1.52%) |
Mar 17, 2023 | 63.68 | 63.77 | 63.29 | 63.54 | 43,997 | -0.61(-0.95%) |
Mar 16, 2023 | 63.03 | 64.18 | 63.03 | 64.15 | 58,212 | +0.88(+1.40%) |
Mar 15, 2023 | 62.80 | 63.28 | 62.52 | 63.27 | 41,142 | -1.62(-2.50%) |
Mar 14, 2023 | 64.74 | 64.90 | 64.45 | 64.89 | 66,479 | +0.73(+1.14%) |
Mar 13, 2023 | 63.93 | 64.60 | 63.93 | 64.16 | 75,909 | -0.33(-0.51%) |
Mar 10, 2023 | 65.10 | 65.23 | 64.39 | 64.49 | 108,427 | -0.52(-0.81%) |
Mar 09, 2023 | 65.64 | 65.72 | 64.85 | 65.02 | 40,063 | -0.38(-0.58%) |
Mar 08, 2023 | 65.21 | 65.53 | 65.20 | 65.40 | 44,145 | +0.25(+0.39%) |
Mar 07, 2023 | 66.03 | 66.10 | 64.99 | 65.14 | 96,525 | -0.96(-1.45%) |
Mar 06, 2023 | 66.11 | 66.40 | 66.08 | 66.11 | 46,154 | -0.20(-0.31%) |
Mar 03, 2023 | 65.79 | 66.40 | 65.74 | 66.31 | 41,958 | +0.84(+1.29%) |
Mar 02, 2023 | 64.97 | 65.56 | 64.97 | 65.46 | 31,572 | +0.13(+0.19%) |
Mar 01, 2023 | 65.43 | 65.60 | 65.13 | 65.34 | 115,833 | +0.41(+0.63%) |
Feb 28, 2023 | 65.29 | 65.38 | 64.93 | 64.93 | 38,648 | -0.65(-0.99%) |
Feb 27, 2023 | 65.39 | 65.71 | 65.36 | 65.58 | 27,911 | +0.75(+1.15%) |
Feb 24, 2023 | 64.78 | 64.88 | 64.60 | 64.83 | 63,126 | -1.03(-1.56%) |
Feb 23, 2023 | 65.80 | 65.94 | 65.37 | 65.86 | 35,678 | +0.24(+0.37%) |
Feb 22, 2023 | 66.08 | 66.13 | 65.57 | 65.62 | 48,071 | -0.25(-0.38%) |
Feb 21, 2023 | 66.22 | 66.31 | 65.87 | 65.87 | 32,848 | -0.71(-1.06%) |
Feb 17, 2023 | 66.13 | 66.67 | 66.05 | 66.58 | 93,120 | +0.25(+0.38%) |
Feb 16, 2023 | 66.06 | 66.67 | 66.06 | 66.33 | 34,095 | -0.19(-0.29%) |
Feb 15, 2023 | 66.16 | 66.58 | 66.16 | 66.52 | 105,783 | -0.36(-0.54%) |
Feb 14, 2023 | 66.57 | 67.21 | 66.44 | 66.88 | 61,336 | +0.11(+0.16%) |
Feb 13, 2023 | 66.28 | 66.81 | 66.28 | 66.78 | 70,436 | +0.60(+0.91%) |
Feb 10, 2023 | 66.23 | 66.23 | 65.88 | 66.17 | 40,334 | -0.25(-0.38%) |
Feb 09, 2023 | 67.21 | 67.42 | 66.38 | 66.43 | 63,169 | -0.05(-0.08%) |
Feb 08, 2023 | 66.74 | 66.82 | 66.42 | 66.48 | 54,909 | -0.49(-0.73%) |
Feb 07, 2023 | 66.08 | 67.01 | 66.01 | 66.97 | 293,199 | +0.62(+0.94%) |
Feb 06, 2023 | 66.28 | 66.42 | 66.04 | 66.35 | 27,614 | -0.56(-0.84%) |
Feb 03, 2023 | 66.89 | 67.28 | 66.74 | 66.91 | 35,511 | -0.66(-0.98%) |
Feb 02, 2023 | 67.71 | 67.71 | 67.21 | 67.57 | 81,720 | -0.05(-0.07%) |