Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.96 | 69.17 | 68.85 | 68.95 | 140,807 | -0.15(-0.21%) |
Apr 27, 2023 | 68.73 | 69.23 | 68.64 | 69.10 | 31,715 | +0.24(+0.35%) |
Apr 26, 2023 | 69.11 | 69.31 | 68.80 | 68.85 | 99,246 | +0.76(+1.11%) |
Apr 25, 2023 | 68.28 | 68.37 | 67.95 | 68.09 | 262,045 | -1.13(-1.63%) |
Apr 24, 2023 | 68.98 | 69.22 | 68.91 | 69.22 | 281,348 | +0.31(+0.45%) |
Apr 21, 2023 | 69.09 | 69.09 | 68.45 | 68.91 | 131,854 | -0.48(-0.69%) |
Apr 20, 2023 | 69.53 | 69.74 | 69.18 | 69.39 | 235,185 | -0.59(-0.85%) |
Apr 19, 2023 | 70.00 | 70.12 | 69.78 | 69.98 | 414,932 | -0.70(-0.99%) |
Apr 18, 2023 | 70.85 | 70.92 | 70.61 | 70.68 | 126,242 | -0.01(-0.01%) |
Apr 17, 2023 | 70.92 | 71.05 | 70.59 | 70.69 | 160,791 | +0.10(+0.14%) |
Apr 14, 2023 | 71.15 | 71.20 | 70.31 | 70.60 | 52,632 | -0.94(-1.32%) |
Apr 13, 2023 | 71.42 | 71.60 | 71.21 | 71.54 | 102,354 | +0.81(+1.14%) |
Apr 12, 2023 | 71.14 | 71.23 | 70.62 | 70.73 | 52,809 | -0.24(-0.34%) |
Apr 11, 2023 | 70.98 | 71.14 | 70.89 | 70.98 | 52,736 | +0.35(+0.50%) |
Apr 10, 2023 | 70.60 | 70.62 | 70.30 | 70.62 | 20,701 | +0.37(+0.53%) |
Apr 06, 2023 | 69.78 | 70.46 | 69.70 | 70.25 | 40,311 | +0.01(+0.01%) |
Apr 05, 2023 | 70.27 | 70.72 | 70.08 | 70.25 | 48,342 | -1.18(-1.65%) |
Apr 04, 2023 | 70.98 | 71.47 | 70.83 | 71.42 | 38,333 | +0.15(+0.20%) |
Apr 03, 2023 | 71.10 | 71.35 | 71.04 | 71.28 | 41,069 | -0.10(-0.14%) |
Mar 31, 2023 | 71.44 | 71.83 | 71.19 | 71.37 | 71,540 | +0.05(+0.07%) |
Mar 30, 2023 | 71.27 | 71.53 | 71.06 | 71.33 | 89,683 | -0.04(-0.05%) |
Mar 29, 2023 | 71.51 | 71.72 | 71.19 | 71.36 | 108,805 | -0.17(-0.23%) |
Mar 28, 2023 | 71.09 | 71.62 | 71.08 | 71.53 | 108,336 | +1.10(+1.56%) |
Mar 27, 2023 | 70.25 | 70.48 | 70.12 | 70.43 | 41,071 | -0.32(-0.45%) |
Mar 24, 2023 | 70.54 | 70.79 | 70.29 | 70.75 | 147,982 | -0.34(-0.48%) |
Mar 23, 2023 | 71.18 | 71.57 | 70.89 | 71.09 | 106,322 | +1.04(+1.49%) |
Mar 22, 2023 | 70.07 | 70.83 | 69.96 | 70.05 | 67,884 | +0.39(+0.56%) |
Mar 21, 2023 | 69.96 | 69.96 | 69.43 | 69.66 | 59,210 | +0.29(+0.42%) |
Mar 20, 2023 | 69.30 | 69.54 | 69.21 | 69.37 | 88,660 | +0.38(+0.55%) |
Mar 17, 2023 | 69.28 | 69.36 | 68.90 | 68.99 | 203,518 | +0.34(+0.50%) |
Mar 16, 2023 | 68.41 | 68.80 | 68.16 | 68.65 | 282,137 | +0.63(+0.93%) |
Mar 15, 2023 | 67.82 | 68.23 | 67.65 | 68.02 | 155,893 | +0.91(+1.36%) |
Mar 14, 2023 | 67.36 | 67.38 | 66.86 | 67.10 | 169,726 | -1.74(-2.53%) |
Mar 13, 2023 | 68.44 | 69.06 | 68.36 | 68.84 | 136,780 | -0.48(-0.69%) |
Mar 10, 2023 | 69.80 | 70.03 | 69.20 | 69.32 | 94,720 | -0.10(-0.14%) |
Mar 09, 2023 | 69.98 | 70.13 | 69.29 | 69.42 | 81,525 | -0.26(-0.38%) |
Mar 08, 2023 | 69.55 | 69.92 | 69.52 | 69.68 | 28,651 | +0.25(+0.36%) |
Mar 07, 2023 | 70.54 | 70.54 | 69.33 | 69.43 | 97,068 | -0.90(-1.27%) |
Mar 06, 2023 | 70.57 | 70.78 | 70.21 | 70.32 | 51,009 | -0.26(-0.37%) |
Mar 03, 2023 | 69.93 | 70.59 | 69.93 | 70.59 | 54,020 | +0.45(+0.64%) |
Mar 02, 2023 | 69.80 | 70.27 | 69.77 | 70.14 | 78,036 | +0.10(+0.14%) |
Mar 01, 2023 | 69.98 | 70.33 | 69.32 | 70.04 | 28,156 | +0.86(+1.24%) |
Feb 28, 2023 | 69.44 | 69.53 | 69.16 | 69.18 | 76,157 | -0.98(-1.40%) |
Feb 27, 2023 | 70.18 | 70.48 | 70.06 | 70.17 | 49,066 | -0.09(-0.12%) |
Feb 24, 2023 | 70.30 | 70.43 | 70.06 | 70.25 | 36,339 | -1.64(-2.29%) |
Feb 23, 2023 | 72.22 | 72.22 | 71.56 | 71.90 | 23,686 | -0.37(-0.51%) |
Feb 22, 2023 | 72.44 | 72.78 | 72.19 | 72.27 | 30,862 | -0.28(-0.39%) |
Feb 21, 2023 | 72.74 | 73.09 | 72.44 | 72.55 | 75,529 | -0.12(-0.16%) |
Feb 17, 2023 | 72.29 | 72.73 | 72.10 | 72.67 | 33,612 | -0.34(-0.47%) |
Feb 16, 2023 | 72.50 | 73.35 | 72.49 | 73.01 | 25,570 | +0.26(+0.36%) |
Feb 15, 2023 | 72.49 | 72.75 | 72.26 | 72.75 | 48,047 | -1.11(-1.50%) |
Feb 14, 2023 | 73.80 | 74.41 | 73.50 | 73.86 | 49,539 | -0.61(-0.82%) |
Feb 13, 2023 | 74.24 | 74.59 | 74.22 | 74.47 | 49,719 | -0.03(-0.04%) |
Feb 10, 2023 | 74.60 | 74.75 | 74.35 | 74.50 | 44,625 | -0.24(-0.33%) |
Feb 09, 2023 | 75.52 | 75.63 | 74.53 | 74.74 | 123,385 | -0.48(-0.63%) |
Feb 08, 2023 | 75.20 | 75.50 | 74.86 | 75.22 | 170,524 | -0.51(-0.67%) |
Feb 07, 2023 | 75.27 | 75.90 | 74.93 | 75.72 | 66,315 | +0.51(+0.67%) |
Feb 06, 2023 | 75.37 | 75.52 | 74.89 | 75.22 | 177,098 | -1.10(-1.44%) |
Feb 03, 2023 | 76.82 | 77.17 | 75.91 | 76.32 | 158,594 | -1.13(-1.46%) |
Feb 02, 2023 | 77.84 | 77.84 | 77.13 | 77.45 | 76,606 | -0.86(-1.09%) |