Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.37 | 70.58 | 69.37 | 69.70 | 137,754 | +0.16(+0.22%) |
Apr 27, 2023 | 68.87 | 69.84 | 67.85 | 69.54 | 142,580 | +0.89(+1.30%) |
Apr 26, 2023 | 70.08 | 70.08 | 68.54 | 68.65 | 168,152 | -1.91(-2.70%) |
Apr 25, 2023 | 70.99 | 71.54 | 70.29 | 70.56 | 141,803 | -0.67(-0.94%) |
Apr 24, 2023 | 71.44 | 71.91 | 71.17 | 71.23 | 118,025 | -0.45(-0.62%) |
Apr 21, 2023 | 71.79 | 72.10 | 71.04 | 71.67 | 137,718 | +0.19(+0.27%) |
Apr 20, 2023 | 71.03 | 71.58 | 70.88 | 71.48 | 125,006 | +0.26(+0.37%) |
Apr 19, 2023 | 70.54 | 71.29 | 70.47 | 71.22 | 98,012 | +0.82(+1.17%) |
Apr 18, 2023 | 70.83 | 71.22 | 70.11 | 70.39 | 132,410 | -0.43(-0.60%) |
Apr 17, 2023 | 71.60 | 71.92 | 70.19 | 70.82 | 145,871 | -0.55(-0.77%) |
Apr 14, 2023 | 71.88 | 72.08 | 70.87 | 71.37 | 146,802 | -0.70(-0.97%) |
Apr 13, 2023 | 71.61 | 72.16 | 70.66 | 72.07 | 186,268 | +0.36(+0.50%) |
Apr 12, 2023 | 71.32 | 72.23 | 71.06 | 71.71 | 189,224 | +0.82(+1.16%) |
Apr 11, 2023 | 69.73 | 71.13 | 69.52 | 70.89 | 199,967 | +1.33(+1.91%) |
Apr 10, 2023 | 67.62 | 69.81 | 67.62 | 69.56 | 238,170 | +1.36(+1.99%) |
Apr 06, 2023 | 68.62 | 68.92 | 67.62 | 68.20 | 214,666 | -0.04(-0.06%) |
Apr 05, 2023 | 67.52 | 68.33 | 66.94 | 68.24 | 146,137 | +0.78(+1.16%) |
Apr 04, 2023 | 68.72 | 68.72 | 67.11 | 67.46 | 169,941 | -1.02(-1.49%) |
Apr 03, 2023 | 69.82 | 69.82 | 68.32 | 68.48 | 201,037 | -1.53(-2.19%) |
Mar 31, 2023 | 70.39 | 70.51 | 69.52 | 70.01 | 243,028 | +0.24(+0.35%) |
Mar 30, 2023 | 69.83 | 70.15 | 69.51 | 69.76 | 101,578 | +0.44(+0.63%) |
Mar 29, 2023 | 69.38 | 69.64 | 68.91 | 69.33 | 153,134 | +0.36(+0.52%) |
Mar 28, 2023 | 69.28 | 69.46 | 68.42 | 68.97 | 126,249 | -0.27(-0.39%) |
Mar 27, 2023 | 68.78 | 69.59 | 68.12 | 69.24 | 172,338 | +1.18(+1.74%) |
Mar 24, 2023 | 66.32 | 68.06 | 66.03 | 68.06 | 221,439 | +1.65(+2.48%) |
Mar 23, 2023 | 66.50 | 67.43 | 65.96 | 66.41 | 160,416 | -0.06(-0.09%) |
Mar 22, 2023 | 67.97 | 68.06 | 66.40 | 66.47 | 257,202 | -1.72(-2.53%) |
Mar 21, 2023 | 69.07 | 69.12 | 67.18 | 68.20 | 278,550 | -0.45(-0.65%) |
Mar 20, 2023 | 68.05 | 69.56 | 68.05 | 68.64 | 282,642 | +0.92(+1.36%) |
Mar 17, 2023 | 67.24 | 67.89 | 66.73 | 67.72 | 1,220,371 | -0.12(-0.17%) |
Mar 16, 2023 | 66.40 | 67.97 | 66.03 | 67.84 | 228,029 | +0.93(+1.39%) |
Mar 15, 2023 | 66.68 | 67.41 | 66.05 | 66.91 | 303,602 | -0.45(-0.66%) |
Mar 14, 2023 | 67.01 | 68.48 | 66.76 | 67.35 | 201,221 | +1.50(+2.28%) |
Mar 13, 2023 | 66.47 | 67.89 | 65.43 | 65.85 | 374,809 | -0.98(-1.46%) |
Mar 10, 2023 | 68.68 | 69.27 | 66.41 | 66.83 | 325,214 | -1.63(-2.38%) |
Mar 09, 2023 | 69.08 | 69.65 | 68.40 | 68.46 | 248,862 | -0.86(-1.24%) |
Mar 08, 2023 | 69.21 | 69.71 | 68.77 | 69.32 | 235,106 | +0.11(+0.15%) |
Mar 07, 2023 | 69.91 | 70.33 | 68.65 | 69.21 | 309,877 | -0.45(-0.64%) |
Mar 06, 2023 | 70.42 | 70.42 | 69.04 | 69.66 | 313,673 | -0.77(-1.09%) |
Mar 03, 2023 | 70.30 | 70.76 | 69.00 | 70.42 | 335,881 | +0.76(+1.08%) |
Mar 02, 2023 | 67.95 | 70.03 | 67.77 | 69.67 | 341,276 | +1.47(+2.16%) |
Mar 01, 2023 | 68.23 | 68.69 | 67.35 | 68.20 | 444,718 | -0.47(-0.69%) |
Feb 28, 2023 | 68.44 | 70.02 | 68.20 | 68.67 | 431,237 | -0.16(-0.23%) |
Feb 27, 2023 | 68.60 | 69.60 | 68.03 | 68.82 | 341,776 | +0.12(+0.17%) |
Feb 24, 2023 | 67.90 | 69.33 | 67.39 | 68.71 | 533,328 | +0.31(+0.45%) |
Feb 23, 2023 | 69.47 | 69.93 | 67.86 | 68.40 | 1,218,015 | -1.35(-1.93%) |
Feb 22, 2023 | 67.74 | 70.66 | 67.19 | 69.74 | 10,250,059 | +2.27(+3.36%) |
Feb 21, 2023 | 68.40 | 70.07 | 66.41 | 67.48 | 1,231,367 | -1.51(-2.19%) |
Feb 17, 2023 | 65.85 | 70.70 | 65.04 | 68.99 | 1,765,504 | +8.20(+13.50%) |
Feb 16, 2023 | 59.01 | 60.81 | 58.79 | 60.78 | 211,295 | +1.22(+2.05%) |
Feb 15, 2023 | 58.96 | 60.08 | 58.31 | 59.56 | 167,725 | +0.31(+0.52%) |
Feb 14, 2023 | 61.60 | 61.64 | 59.14 | 59.25 | 207,235 | -2.88(-4.63%) |
Feb 13, 2023 | 61.66 | 62.31 | 61.12 | 62.13 | 138,442 | +0.55(+0.89%) |
Feb 10, 2023 | 60.72 | 61.76 | 60.56 | 61.58 | 162,361 | +0.86(+1.41%) |
Feb 09, 2023 | 61.50 | 61.89 | 60.55 | 60.72 | 146,710 | -0.38(-0.63%) |
Feb 08, 2023 | 61.98 | 62.28 | 60.87 | 61.11 | 132,900 | -1.11(-1.78%) |
Feb 07, 2023 | 62.53 | 62.77 | 61.62 | 62.22 | 175,910 | -0.71(-1.13%) |
Feb 06, 2023 | 63.60 | 63.77 | 61.94 | 62.93 | 161,592 | -0.67(-1.06%) |
Feb 03, 2023 | 63.11 | 63.75 | 61.77 | 63.60 | 194,595 | -0.03(-0.05%) |
Feb 02, 2023 | 62.77 | 63.69 | 62.59 | 63.63 | 173,821 | +1.01(+1.61%) |