Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.49 | 72.64 | 70.49 | 71.84 | 557,098 | +1.34(+1.90%) |
Apr 27, 2023 | 67.50 | 71.38 | 67.07 | 70.50 | 846,109 | +3.90(+5.86%) |
Apr 26, 2023 | 66.89 | 67.52 | 66.42 | 66.60 | 501,349 | -0.83(-1.23%) |
Apr 25, 2023 | 68.03 | 68.47 | 67.26 | 67.43 | 329,548 | -1.70(-2.46%) |
Apr 24, 2023 | 67.85 | 69.34 | 67.77 | 69.13 | 222,083 | +1.01(+1.48%) |
Apr 21, 2023 | 69.70 | 69.70 | 68.00 | 68.12 | 273,187 | -1.09(-1.57%) |
Apr 20, 2023 | 68.13 | 69.24 | 67.91 | 69.21 | 276,348 | +0.47(+0.68%) |
Apr 19, 2023 | 68.21 | 69.08 | 67.94 | 68.74 | 219,174 | -0.08(-0.12%) |
Apr 18, 2023 | 69.38 | 69.95 | 68.69 | 68.82 | 261,812 | -0.55(-0.79%) |
Apr 17, 2023 | 69.44 | 69.91 | 68.89 | 69.37 | 280,218 | -0.11(-0.16%) |
Apr 14, 2023 | 69.75 | 70.48 | 69.23 | 69.48 | 239,844 | +0.09(+0.13%) |
Apr 13, 2023 | 69.68 | 70.09 | 69.20 | 69.39 | 299,164 | -0.07(-0.10%) |
Apr 12, 2023 | 69.78 | 70.26 | 69.28 | 69.46 | 260,743 | +0.20(+0.29%) |
Apr 11, 2023 | 69.08 | 69.75 | 68.93 | 69.26 | 265,229 | +0.32(+0.46%) |
Apr 10, 2023 | 67.88 | 69.32 | 67.28 | 68.94 | 288,722 | +1.22(+1.80%) |
Apr 06, 2023 | 68.75 | 68.75 | 67.14 | 67.72 | 231,358 | -0.95(-1.38%) |
Apr 05, 2023 | 67.30 | 68.76 | 66.97 | 68.67 | 370,392 | +0.78(+1.15%) |
Apr 04, 2023 | 70.54 | 70.54 | 67.34 | 67.89 | 376,479 | -2.68(-3.80%) |
Apr 03, 2023 | 69.65 | 71.37 | 69.60 | 70.57 | 548,416 | +0.87(+1.25%) |
Mar 31, 2023 | 68.55 | 69.77 | 68.22 | 69.70 | 360,706 | +1.42(+2.08%) |
Mar 30, 2023 | 68.76 | 68.93 | 68.24 | 68.28 | 239,256 | +0.14(+0.21%) |
Mar 29, 2023 | 68.84 | 68.84 | 67.63 | 68.14 | 397,839 | +0.24(+0.35%) |
Mar 28, 2023 | 67.62 | 68.74 | 67.61 | 67.90 | 239,854 | +0.30(+0.44%) |
Mar 27, 2023 | 67.60 | 68.26 | 66.88 | 67.60 | 234,508 | +0.90(+1.35%) |
Mar 24, 2023 | 65.86 | 67.06 | 65.37 | 66.70 | 179,179 | +0.02(+0.03%) |
Mar 23, 2023 | 67.61 | 68.59 | 66.06 | 66.68 | 204,000 | -0.36(-0.54%) |
Mar 22, 2023 | 69.28 | 69.50 | 67.04 | 67.04 | 171,217 | -2.08(-3.01%) |
Mar 21, 2023 | 69.00 | 69.39 | 68.73 | 69.12 | 249,669 | +1.76(+2.61%) |
Mar 20, 2023 | 65.67 | 67.94 | 65.42 | 67.36 | 529,934 | +2.31(+3.55%) |
Mar 17, 2023 | 67.49 | 67.63 | 64.92 | 65.05 | 611,343 | -2.79(-4.11%) |
Mar 16, 2023 | 66.60 | 68.15 | 66.60 | 67.84 | 363,414 | +0.12(+0.18%) |
Mar 15, 2023 | 69.14 | 69.31 | 66.93 | 67.72 | 535,801 | -3.52(-4.94%) |
Mar 14, 2023 | 70.05 | 72.15 | 70.05 | 71.24 | 463,465 | +2.38(+3.46%) |
Mar 13, 2023 | 69.22 | 70.26 | 68.02 | 68.86 | 324,415 | -1.78(-2.52%) |
Mar 10, 2023 | 72.32 | 72.36 | 69.81 | 70.64 | 280,749 | -1.69(-2.34%) |
Mar 09, 2023 | 73.44 | 74.28 | 72.25 | 72.33 | 307,278 | -0.96(-1.31%) |
Mar 08, 2023 | 73.01 | 73.57 | 72.36 | 73.29 | 268,151 | +0.00(+0.00%) |
Mar 07, 2023 | 74.65 | 74.97 | 73.23 | 73.29 | 241,125 | -1.70(-2.27%) |
Mar 06, 2023 | 75.84 | 76.34 | 74.89 | 74.99 | 272,325 | -0.65(-0.86%) |
Mar 03, 2023 | 74.17 | 75.76 | 74.00 | 75.64 | 419,657 | +1.37(+1.84%) |
Mar 02, 2023 | 73.05 | 74.49 | 72.62 | 74.27 | 291,084 | +1.20(+1.64%) |
Mar 01, 2023 | 72.47 | 73.66 | 72.06 | 73.07 | 268,910 | +0.54(+0.74%) |
Feb 28, 2023 | 72.90 | 74.19 | 72.19 | 72.53 | 445,326 | -0.29(-0.40%) |
Feb 27, 2023 | 72.86 | 73.72 | 72.38 | 72.82 | 278,473 | +0.38(+0.52%) |
Feb 24, 2023 | 72.20 | 73.24 | 71.56 | 72.44 | 420,691 | -0.33(-0.45%) |
Feb 23, 2023 | 72.17 | 72.99 | 71.55 | 72.77 | 225,717 | +1.35(+1.89%) |
Feb 22, 2023 | 71.54 | 71.81 | 70.98 | 71.42 | 233,538 | -0.13(-0.18%) |
Feb 21, 2023 | 72.61 | 72.71 | 70.77 | 71.55 | 291,580 | -1.52(-2.08%) |
Feb 17, 2023 | 73.71 | 73.71 | 72.67 | 73.07 | 222,589 | -0.66(-0.90%) |
Feb 16, 2023 | 72.75 | 74.46 | 72.48 | 73.73 | 353,287 | +0.07(+0.10%) |
Feb 15, 2023 | 72.48 | 73.73 | 71.48 | 73.66 | 207,779 | +0.59(+0.81%) |
Feb 14, 2023 | 72.97 | 73.36 | 71.87 | 73.07 | 260,602 | -0.05(-0.07%) |
Feb 13, 2023 | 73.00 | 73.34 | 72.54 | 73.12 | 376,445 | -0.15(-0.20%) |
Feb 10, 2023 | 71.98 | 73.32 | 71.74 | 73.27 | 228,264 | +1.14(+1.58%) |
Feb 09, 2023 | 72.98 | 73.27 | 71.85 | 72.13 | 314,448 | -0.80(-1.10%) |
Feb 08, 2023 | 73.00 | 73.40 | 72.34 | 72.93 | 273,380 | -0.64(-0.87%) |
Feb 07, 2023 | 73.76 | 73.76 | 72.12 | 73.57 | 391,307 | +0.09(+0.12%) |
Feb 06, 2023 | 73.97 | 74.27 | 72.69 | 73.48 | 421,400 | -0.49(-0.66%) |
Feb 03, 2023 | 73.06 | 74.63 | 72.96 | 73.97 | 489,369 | +0.80(+1.09%) |
Feb 02, 2023 | 72.24 | 73.95 | 71.76 | 73.17 | 763,872 | +1.04(+1.44%) |