Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.98 | 69.41 | 68.90 | 69.39 | 75,292 | +0.00(+0.00%) |
Apr 27, 2023 | 68.93 | 69.45 | 68.85 | 69.39 | 23,415 | +0.71(+1.03%) |
Apr 26, 2023 | 69.12 | 69.12 | 68.55 | 68.68 | 40,208 | -0.05(-0.08%) |
Apr 25, 2023 | 69.38 | 69.38 | 68.70 | 68.73 | 98,343 | -0.93(-1.33%) |
Apr 24, 2023 | 69.50 | 69.66 | 69.38 | 69.66 | 48,726 | +0.23(+0.34%) |
Apr 21, 2023 | 69.26 | 69.57 | 68.95 | 69.43 | 201,721 | +0.39(+0.56%) |
Apr 20, 2023 | 68.93 | 69.25 | 68.87 | 69.04 | 68,085 | +0.00(+0.00%) |
Apr 19, 2023 | 68.91 | 69.12 | 68.79 | 69.04 | 253,227 | -0.19(-0.28%) |
Apr 18, 2023 | 69.20 | 69.31 | 69.12 | 69.23 | 37,508 | +0.31(+0.45%) |
Apr 17, 2023 | 68.91 | 68.94 | 68.65 | 68.92 | 27,621 | -0.05(-0.07%) |
Apr 14, 2023 | 69.22 | 69.38 | 68.74 | 68.97 | 35,391 | -0.43(-0.62%) |
Apr 13, 2023 | 69.02 | 69.41 | 68.96 | 69.40 | 97,844 | +0.90(+1.32%) |
Apr 12, 2023 | 68.64 | 68.81 | 68.38 | 68.49 | 59,673 | +0.50(+0.73%) |
Apr 11, 2023 | 68.01 | 68.19 | 67.91 | 68.00 | 57,333 | +0.19(+0.29%) |
Apr 10, 2023 | 67.41 | 67.84 | 67.34 | 67.80 | 26,388 | -0.07(-0.10%) |
Apr 06, 2023 | 67.60 | 68.15 | 67.60 | 67.87 | 65,614 | +0.23(+0.34%) |
Apr 05, 2023 | 67.70 | 67.84 | 67.37 | 67.64 | 443,397 | -0.35(-0.51%) |
Apr 04, 2023 | 67.82 | 68.12 | 67.78 | 67.99 | 33,787 | +0.09(+0.13%) |
Apr 03, 2023 | 67.44 | 67.90 | 67.44 | 67.90 | 142,582 | +0.52(+0.78%) |
Mar 31, 2023 | 67.24 | 67.54 | 67.24 | 67.38 | 45,961 | +0.31(+0.46%) |
Mar 30, 2023 | 67.03 | 67.20 | 66.96 | 67.07 | 28,639 | +0.62(+0.94%) |
Mar 29, 2023 | 66.32 | 66.52 | 66.24 | 66.44 | 30,041 | +0.63(+0.95%) |
Mar 28, 2023 | 65.76 | 65.88 | 65.63 | 65.82 | 20,737 | +0.05(+0.08%) |
Mar 27, 2023 | 65.60 | 65.80 | 65.38 | 65.76 | 12,679 | +0.59(+0.91%) |
Mar 24, 2023 | 64.91 | 65.24 | 64.68 | 65.17 | 19,286 | -0.18(-0.28%) |
Mar 23, 2023 | 65.64 | 66.12 | 65.01 | 65.36 | 47,921 | +0.14(+0.21%) |
Mar 22, 2023 | 65.43 | 66.12 | 65.22 | 65.22 | 25,443 | -0.08(-0.12%) |
Mar 21, 2023 | 65.31 | 65.40 | 65.09 | 65.30 | 58,351 | +0.73(+1.13%) |
Mar 20, 2023 | 64.32 | 64.70 | 64.25 | 64.57 | 39,876 | +0.97(+1.52%) |
Mar 17, 2023 | 63.73 | 63.82 | 63.34 | 63.60 | 43,960 | -0.61(-0.95%) |
Mar 16, 2023 | 63.08 | 64.24 | 63.08 | 64.21 | 58,163 | +0.88(+1.40%) |
Mar 15, 2023 | 62.86 | 63.33 | 62.57 | 63.32 | 41,107 | -1.62(-2.50%) |
Mar 14, 2023 | 64.79 | 64.96 | 64.50 | 64.95 | 66,422 | +0.73(+1.14%) |
Mar 13, 2023 | 63.98 | 64.66 | 63.98 | 64.22 | 75,845 | -0.33(-0.51%) |
Mar 10, 2023 | 65.15 | 65.28 | 64.44 | 64.55 | 108,335 | -0.52(-0.81%) |
Mar 09, 2023 | 65.70 | 65.77 | 64.91 | 65.07 | 40,029 | -0.38(-0.58%) |
Mar 08, 2023 | 65.27 | 65.59 | 65.26 | 65.45 | 44,108 | +0.25(+0.39%) |
Mar 07, 2023 | 66.08 | 66.15 | 65.04 | 65.20 | 96,443 | -0.96(-1.45%) |
Mar 06, 2023 | 66.16 | 66.45 | 66.13 | 66.16 | 46,115 | -0.20(-0.31%) |
Mar 03, 2023 | 65.84 | 66.46 | 65.80 | 66.37 | 41,923 | +0.85(+1.29%) |
Mar 02, 2023 | 65.02 | 65.61 | 65.02 | 65.52 | 31,545 | +0.13(+0.19%) |
Mar 01, 2023 | 65.48 | 65.66 | 65.19 | 65.39 | 115,735 | +0.41(+0.63%) |
Feb 28, 2023 | 65.35 | 65.43 | 64.99 | 64.99 | 38,615 | -0.65(-0.99%) |
Feb 27, 2023 | 65.44 | 65.76 | 65.41 | 65.64 | 27,887 | +0.75(+1.15%) |
Feb 24, 2023 | 64.84 | 64.94 | 64.65 | 64.89 | 63,073 | -1.03(-1.56%) |
Feb 23, 2023 | 65.85 | 66.00 | 65.42 | 65.92 | 35,648 | +0.24(+0.37%) |
Feb 22, 2023 | 66.13 | 66.18 | 65.62 | 65.68 | 48,030 | -0.25(-0.38%) |
Feb 21, 2023 | 66.28 | 66.37 | 65.93 | 65.93 | 32,821 | -0.71(-1.06%) |
Feb 17, 2023 | 66.19 | 66.73 | 66.10 | 66.64 | 93,041 | +0.25(+0.38%) |
Feb 16, 2023 | 66.11 | 66.73 | 66.11 | 66.39 | 34,066 | -0.19(-0.29%) |
Feb 15, 2023 | 66.22 | 66.63 | 66.22 | 66.58 | 105,693 | -0.36(-0.54%) |
Feb 14, 2023 | 66.63 | 67.27 | 66.49 | 66.94 | 61,284 | +0.11(+0.16%) |
Feb 13, 2023 | 66.34 | 66.87 | 66.34 | 66.83 | 70,376 | +0.60(+0.91%) |
Feb 10, 2023 | 66.29 | 66.29 | 65.93 | 66.23 | 40,300 | -0.25(-0.38%) |
Feb 09, 2023 | 67.27 | 67.48 | 66.44 | 66.48 | 63,116 | -0.05(-0.08%) |
Feb 08, 2023 | 66.79 | 66.88 | 66.47 | 66.54 | 54,862 | -0.49(-0.73%) |
Feb 07, 2023 | 66.13 | 67.07 | 66.06 | 67.03 | 292,951 | +0.62(+0.94%) |
Feb 06, 2023 | 66.34 | 66.47 | 66.10 | 66.40 | 27,591 | -0.56(-0.84%) |
Feb 03, 2023 | 66.95 | 67.34 | 66.80 | 66.97 | 35,481 | -0.66(-0.98%) |
Feb 02, 2023 | 67.77 | 67.77 | 67.27 | 67.63 | 81,650 | -0.05(-0.07%) |