Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 66.60 | 67.09 | 66.28 | 66.70 | 12,562,047 | -0.10(-0.14%) |
Apr 27, 2023 | 66.19 | 66.85 | 66.14 | 66.79 | 12,893,578 | +0.79(+1.20%) |
Apr 26, 2023 | 67.06 | 67.27 | 65.92 | 66.00 | 15,261,769 | -1.59(-2.35%) |
Apr 25, 2023 | 67.40 | 67.95 | 67.38 | 67.59 | 10,602,750 | -0.07(-0.10%) |
Apr 24, 2023 | 67.30 | 67.77 | 66.89 | 67.65 | 7,021,746 | +0.34(+0.50%) |
Apr 21, 2023 | 67.56 | 67.79 | 66.92 | 67.31 | 7,278,797 | +0.19(+0.29%) |
Apr 20, 2023 | 67.20 | 67.39 | 66.73 | 67.12 | 7,621,054 | -0.02(-0.03%) |
Apr 19, 2023 | 66.79 | 67.34 | 66.70 | 67.14 | 10,670,580 | +0.51(+0.77%) |
Apr 18, 2023 | 67.01 | 67.14 | 66.38 | 66.63 | 8,049,637 | -0.35(-0.52%) |
Apr 17, 2023 | 66.73 | 67.09 | 66.31 | 66.98 | 8,074,177 | +0.37(+0.55%) |
Apr 14, 2023 | 66.87 | 67.01 | 66.29 | 66.61 | 9,375,125 | -0.75(-1.12%) |
Apr 13, 2023 | 67.05 | 67.54 | 66.09 | 67.36 | 17,008,340 | +0.01(+0.01%) |
Apr 12, 2023 | 67.55 | 67.84 | 67.11 | 67.35 | 12,984,621 | -0.07(-0.10%) |
Apr 11, 2023 | 67.27 | 67.61 | 67.09 | 67.42 | 8,932,517 | +0.06(+0.09%) |
Apr 10, 2023 | 67.11 | 67.38 | 66.44 | 67.36 | 10,581,299 | -0.14(-0.20%) |
Apr 06, 2023 | 67.57 | 67.64 | 66.81 | 67.50 | 17,246,296 | +0.47(+0.71%) |
Apr 05, 2023 | 65.61 | 67.21 | 65.60 | 67.02 | 19,480,886 | +1.69(+2.59%) |
Apr 04, 2023 | 64.97 | 65.45 | 64.79 | 65.33 | 11,177,064 | +0.33(+0.51%) |
Apr 03, 2023 | 65.21 | 65.49 | 64.64 | 65.00 | 12,447,953 | -0.44(-0.68%) |
Mar 31, 2023 | 65.19 | 65.48 | 64.81 | 65.45 | 12,123,549 | +0.47(+0.73%) |
Mar 30, 2023 | 64.85 | 65.29 | 64.61 | 64.98 | 10,645,301 | +0.28(+0.43%) |
Mar 29, 2023 | 64.10 | 64.80 | 64.10 | 64.69 | 10,243,082 | +0.93(+1.46%) |
Mar 28, 2023 | 63.44 | 64.44 | 63.44 | 63.77 | 11,396,821 | +0.17(+0.27%) |
Mar 27, 2023 | 63.71 | 64.17 | 63.42 | 63.59 | 14,621,035 | +0.08(+0.12%) |
Mar 24, 2023 | 61.66 | 63.53 | 61.60 | 63.52 | 18,674,514 | +1.92(+3.12%) |
Mar 23, 2023 | 62.25 | 62.85 | 61.28 | 61.59 | 17,462,576 | -0.64(-1.03%) |
Mar 22, 2023 | 63.39 | 63.72 | 62.20 | 62.23 | 18,509,426 | -1.25(-1.96%) |
Mar 21, 2023 | 64.89 | 64.97 | 62.63 | 63.48 | 26,820,172 | -1.31(-2.01%) |
Mar 20, 2023 | 64.38 | 64.99 | 64.36 | 64.78 | 20,084,084 | +0.50(+0.78%) |
Mar 17, 2023 | 64.75 | 64.88 | 63.80 | 64.28 | 18,666,872 | -0.62(-0.96%) |
Mar 16, 2023 | 64.23 | 65.28 | 63.98 | 64.90 | 16,485,918 | +0.43(+0.67%) |
Mar 15, 2023 | 63.42 | 64.88 | 63.12 | 64.47 | 25,302,290 | +0.86(+1.36%) |
Mar 14, 2023 | 63.25 | 64.13 | 62.98 | 63.61 | 18,294,204 | +0.83(+1.31%) |
Mar 13, 2023 | 61.75 | 64.16 | 61.67 | 62.78 | 35,252,028 | +0.95(+1.54%) |
Mar 10, 2023 | 63.13 | 63.13 | 61.51 | 61.83 | 21,705,410 | -0.99(-1.57%) |
Mar 09, 2023 | 63.50 | 64.09 | 62.61 | 62.82 | 17,745,968 | -0.51(-0.80%) |
Mar 08, 2023 | 62.83 | 63.45 | 62.59 | 63.33 | 14,530,073 | +0.48(+0.76%) |
Mar 07, 2023 | 63.95 | 64.11 | 62.54 | 62.85 | 12,530,309 | -1.05(-1.64%) |
Mar 06, 2023 | 63.63 | 64.09 | 63.54 | 63.90 | 12,636,938 | +0.31(+0.48%) |
Mar 03, 2023 | 62.77 | 63.63 | 62.16 | 63.59 | 15,719,220 | +1.07(+1.70%) |
Mar 02, 2023 | 61.27 | 62.56 | 61.19 | 62.52 | 15,986,675 | +1.16(+1.89%) |
Mar 01, 2023 | 62.06 | 62.12 | 61.07 | 61.36 | 24,627,406 | -1.03(-1.65%) |
Feb 28, 2023 | 63.21 | 63.52 | 62.39 | 62.39 | 21,436,578 | -1.11(-1.75%) |
Feb 27, 2023 | 64.25 | 64.86 | 63.37 | 63.50 | 11,314,950 | -0.43(-0.68%) |
Feb 24, 2023 | 63.36 | 64.16 | 63.10 | 63.93 | 12,059,752 | +0.02(+0.03%) |
Feb 23, 2023 | 64.54 | 64.54 | 63.63 | 63.91 | 11,151,350 | -0.34(-0.52%) |
Feb 22, 2023 | 64.49 | 64.98 | 64.07 | 64.25 | 13,933,646 | -0.25(-0.39%) |
Feb 21, 2023 | 65.25 | 65.43 | 64.45 | 64.50 | 8,838,659 | -1.23(-1.87%) |
Feb 17, 2023 | 65.05 | 66.04 | 64.70 | 65.73 | 11,394,586 | +0.70(+1.08%) |
Feb 16, 2023 | 64.88 | 65.33 | 64.33 | 65.03 | 9,584,169 | -0.50(-0.76%) |
Feb 15, 2023 | 64.73 | 65.57 | 64.73 | 65.53 | 5,740,676 | +0.42(+0.65%) |
Feb 14, 2023 | 65.32 | 65.77 | 64.76 | 65.10 | 7,371,405 | -0.28(-0.43%) |
Feb 13, 2023 | 65.02 | 65.55 | 65.02 | 65.38 | 9,017,511 | +0.39(+0.61%) |
Feb 10, 2023 | 63.79 | 65.05 | 63.71 | 64.99 | 16,129,841 | +1.27(+1.99%) |
Feb 09, 2023 | 64.76 | 65.11 | 63.61 | 63.72 | 10,791,195 | -0.88(-1.37%) |
Feb 08, 2023 | 65.33 | 65.35 | 64.28 | 64.61 | 11,706,044 | -1.10(-1.68%) |
Feb 07, 2023 | 65.44 | 65.92 | 64.80 | 65.71 | 11,004,318 | -0.03(-0.04%) |
Feb 06, 2023 | 64.94 | 65.79 | 64.83 | 65.74 | 16,364,211 | +0.56(+0.85%) |
Feb 03, 2023 | 65.98 | 66.24 | 64.31 | 65.18 | 13,212,000 | -1.39(-2.09%) |
Feb 02, 2023 | 66.47 | 67.31 | 65.95 | 66.57 | 13,021,741 | +0.14(+0.22%) |