Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.30 | 68.14 | 67.20 | 68.09 | 720,857 | +0.50(+0.73%) |
Apr 27, 2023 | 67.23 | 67.63 | 66.91 | 67.59 | 656,387 | +0.67(+1.00%) |
Apr 26, 2023 | 66.74 | 67.60 | 65.55 | 66.92 | 714,372 | -0.02(-0.03%) |
Apr 25, 2023 | 67.61 | 67.82 | 66.83 | 66.94 | 1,006,543 | -0.75(-1.10%) |
Apr 24, 2023 | 67.55 | 67.92 | 67.47 | 67.69 | 985,349 | +0.20(+0.30%) |
Apr 21, 2023 | 67.32 | 67.91 | 66.91 | 67.49 | 822,591 | +0.46(+0.68%) |
Apr 20, 2023 | 66.28 | 67.45 | 66.28 | 67.03 | 754,264 | +0.63(+0.95%) |
Apr 19, 2023 | 66.87 | 66.98 | 66.35 | 66.40 | 927,341 | -0.43(-0.64%) |
Apr 18, 2023 | 66.39 | 66.90 | 66.26 | 66.83 | 1,240,920 | +0.70(+1.06%) |
Apr 17, 2023 | 65.75 | 66.26 | 65.59 | 66.13 | 828,267 | +0.59(+0.90%) |
Apr 14, 2023 | 65.06 | 65.99 | 65.03 | 65.54 | 887,228 | +0.38(+0.58%) |
Apr 13, 2023 | 64.84 | 65.21 | 64.69 | 65.16 | 619,980 | +0.53(+0.83%) |
Apr 12, 2023 | 65.18 | 65.42 | 64.59 | 64.62 | 599,470 | -0.40(-0.61%) |
Apr 11, 2023 | 64.49 | 65.09 | 64.38 | 65.02 | 608,847 | +0.63(+0.98%) |
Apr 10, 2023 | 63.74 | 64.90 | 63.74 | 64.39 | 753,309 | +0.30(+0.47%) |
Apr 06, 2023 | 64.21 | 64.31 | 63.71 | 64.09 | 682,826 | +0.02(+0.03%) |
Apr 05, 2023 | 64.19 | 64.70 | 63.97 | 64.07 | 1,009,759 | -0.20(-0.32%) |
Apr 04, 2023 | 65.06 | 65.42 | 64.10 | 64.27 | 1,414,622 | -1.23(-1.88%) |
Apr 03, 2023 | 65.42 | 65.55 | 65.08 | 65.51 | 1,485,581 | +0.32(+0.49%) |
Mar 31, 2023 | 64.30 | 65.88 | 64.11 | 65.19 | 2,521,018 | +1.86(+2.94%) |
Mar 30, 2023 | 62.82 | 63.36 | 62.53 | 63.32 | 875,772 | +0.50(+0.80%) |
Mar 29, 2023 | 62.95 | 63.31 | 62.67 | 62.82 | 1,161,526 | +0.12(+0.19%) |
Mar 28, 2023 | 61.52 | 62.79 | 61.52 | 62.70 | 1,302,186 | +1.32(+2.15%) |
Mar 27, 2023 | 61.02 | 61.51 | 60.54 | 61.38 | 1,140,204 | +0.88(+1.46%) |
Mar 24, 2023 | 60.57 | 60.91 | 60.25 | 60.50 | 1,091,136 | -0.20(-0.34%) |
Mar 23, 2023 | 60.54 | 61.47 | 60.22 | 60.70 | 936,845 | +0.18(+0.30%) |
Mar 22, 2023 | 60.10 | 61.35 | 60.09 | 60.52 | 1,219,015 | +0.42(+0.69%) |
Mar 21, 2023 | 60.24 | 60.63 | 59.88 | 60.10 | 3,543,451 | -0.05(-0.08%) |
Mar 20, 2023 | 58.90 | 60.17 | 58.84 | 60.15 | 4,116,679 | +1.52(+2.59%) |
Mar 17, 2023 | 59.47 | 59.47 | 58.27 | 58.63 | 1,502,785 | -0.93(-1.57%) |
Mar 16, 2023 | 59.13 | 59.70 | 58.43 | 59.56 | 1,314,468 | +0.15(+0.26%) |
Mar 15, 2023 | 58.33 | 59.44 | 57.73 | 59.41 | 2,075,533 | +0.55(+0.93%) |
Mar 14, 2023 | 58.63 | 59.08 | 58.07 | 58.86 | 1,620,127 | +0.60(+1.02%) |
Mar 13, 2023 | 57.98 | 59.58 | 57.98 | 58.26 | 1,711,161 | +0.01(+0.02%) |
Mar 10, 2023 | 59.00 | 59.24 | 58.10 | 58.25 | 2,326,031 | -0.47(-0.80%) |
Mar 09, 2023 | 60.33 | 60.35 | 58.62 | 58.72 | 1,472,213 | -1.52(-2.52%) |
Mar 08, 2023 | 60.48 | 60.58 | 59.61 | 60.24 | 1,402,123 | -0.34(-0.56%) |
Mar 07, 2023 | 62.01 | 62.22 | 60.43 | 60.58 | 1,521,038 | -1.48(-2.39%) |
Mar 06, 2023 | 61.72 | 62.24 | 61.49 | 62.06 | 882,047 | +0.39(+0.64%) |
Mar 03, 2023 | 61.68 | 61.84 | 61.24 | 61.67 | 1,996,139 | +0.13(+0.20%) |
Mar 02, 2023 | 61.30 | 61.91 | 61.11 | 61.54 | 1,279,315 | +0.12(+0.19%) |
Mar 01, 2023 | 62.17 | 62.36 | 61.36 | 61.43 | 1,606,138 | -0.64(-1.02%) |
Feb 28, 2023 | 62.41 | 62.70 | 61.78 | 62.06 | 2,549,029 | -0.78(-1.24%) |
Feb 27, 2023 | 63.03 | 63.30 | 62.66 | 62.84 | 1,872,197 | +0.19(+0.31%) |
Feb 24, 2023 | 62.76 | 62.85 | 62.11 | 62.65 | 1,429,124 | -0.59(-0.93%) |
Feb 23, 2023 | 64.72 | 64.94 | 62.76 | 63.24 | 3,550,042 | -1.48(-2.29%) |
Feb 22, 2023 | 65.44 | 65.46 | 64.38 | 64.72 | 1,671,756 | -0.48(-0.74%) |
Feb 21, 2023 | 64.41 | 65.27 | 64.35 | 65.20 | 1,185,275 | +0.22(+0.34%) |
Feb 17, 2023 | 63.99 | 65.01 | 63.73 | 64.98 | 1,131,932 | +0.98(+1.53%) |
Feb 16, 2023 | 63.72 | 64.01 | 63.16 | 64.00 | 1,624,891 | +0.39(+0.62%) |
Feb 15, 2023 | 63.85 | 64.23 | 63.22 | 63.60 | 1,521,463 | -0.50(-0.78%) |
Feb 14, 2023 | 62.02 | 64.28 | 61.55 | 64.10 | 5,388,501 | -1.80(-2.73%) |
Feb 13, 2023 | 65.11 | 66.30 | 64.98 | 65.90 | 1,631,011 | +0.83(+1.27%) |
Feb 10, 2023 | 64.76 | 65.24 | 64.46 | 65.07 | 1,362,640 | +0.28(+0.43%) |
Feb 09, 2023 | 65.36 | 65.86 | 64.66 | 64.80 | 1,111,987 | -0.05(-0.07%) |
Feb 08, 2023 | 65.29 | 65.57 | 64.55 | 64.84 | 896,401 | -0.72(-1.10%) |
Feb 07, 2023 | 65.37 | 65.66 | 64.69 | 65.57 | 839,031 | +0.09(+0.13%) |
Feb 06, 2023 | 65.10 | 65.58 | 64.74 | 65.48 | 840,506 | +0.38(+0.58%) |
Feb 03, 2023 | 64.72 | 65.11 | 64.21 | 65.10 | 1,046,375 | +0.10(+0.15%) |
Feb 02, 2023 | 64.61 | 65.02 | 64.30 | 65.01 | 1,448,777 | +0.48(+0.75%) |