Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.00 | 70.46 | 69.57 | 70.01 | 4,831,673 | +0.04(+0.05%) |
Apr 27, 2023 | 69.29 | 70.07 | 69.12 | 69.97 | 4,335,197 | +0.88(+1.27%) |
Apr 26, 2023 | 70.00 | 70.10 | 68.97 | 69.09 | 4,345,918 | -1.32(-1.88%) |
Apr 25, 2023 | 70.65 | 70.87 | 70.21 | 70.41 | 3,522,561 | -0.11(-0.16%) |
Apr 24, 2023 | 70.11 | 70.58 | 69.70 | 70.53 | 2,749,341 | +0.47(+0.67%) |
Apr 21, 2023 | 70.13 | 70.40 | 69.58 | 70.06 | 3,346,099 | +0.56(+0.81%) |
Apr 20, 2023 | 69.31 | 69.75 | 69.11 | 69.50 | 3,884,005 | +0.20(+0.29%) |
Apr 19, 2023 | 69.30 | 69.72 | 69.11 | 69.30 | 3,148,979 | +0.22(+0.32%) |
Apr 18, 2023 | 68.82 | 69.28 | 68.61 | 69.08 | 3,432,652 | +0.23(+0.33%) |
Apr 17, 2023 | 68.69 | 68.99 | 68.13 | 68.85 | 3,139,486 | +0.38(+0.56%) |
Apr 14, 2023 | 68.50 | 68.84 | 68.23 | 68.47 | 3,519,481 | -0.49(-0.72%) |
Apr 13, 2023 | 68.38 | 69.00 | 67.48 | 68.97 | 4,402,173 | +0.32(+0.47%) |
Apr 12, 2023 | 68.39 | 69.12 | 67.98 | 68.64 | 4,004,372 | +0.28(+0.40%) |
Apr 11, 2023 | 68.55 | 68.66 | 67.95 | 68.37 | 3,423,495 | -0.20(-0.29%) |
Apr 10, 2023 | 68.43 | 68.58 | 67.71 | 68.57 | 3,336,536 | -0.26(-0.37%) |
Apr 06, 2023 | 68.44 | 69.05 | 68.22 | 68.83 | 4,732,951 | +0.77(+1.13%) |
Apr 05, 2023 | 66.63 | 68.22 | 66.41 | 68.05 | 4,751,050 | +1.78(+2.69%) |
Apr 04, 2023 | 65.80 | 66.30 | 65.41 | 66.27 | 3,250,615 | +0.63(+0.96%) |
Apr 03, 2023 | 65.81 | 66.27 | 64.96 | 65.65 | 4,542,453 | -0.58(-0.88%) |
Mar 31, 2023 | 65.86 | 66.26 | 65.45 | 66.23 | 5,461,855 | +0.49(+0.75%) |
Mar 30, 2023 | 66.07 | 66.39 | 65.53 | 65.73 | 4,199,487 | -0.27(-0.40%) |
Mar 29, 2023 | 65.33 | 66.23 | 65.33 | 66.00 | 4,443,147 | +0.90(+1.39%) |
Mar 28, 2023 | 64.91 | 65.64 | 64.74 | 65.09 | 5,922,388 | +0.14(+0.22%) |
Mar 27, 2023 | 65.54 | 65.80 | 64.77 | 64.95 | 4,308,055 | -0.33(-0.51%) |
Mar 24, 2023 | 63.31 | 65.29 | 63.22 | 65.28 | 5,132,725 | +2.14(+3.39%) |
Mar 23, 2023 | 63.49 | 64.17 | 62.88 | 63.14 | 4,772,614 | -0.35(-0.55%) |
Mar 22, 2023 | 63.75 | 64.89 | 63.49 | 63.49 | 6,953,798 | -0.40(-0.63%) |
Mar 21, 2023 | 65.15 | 65.30 | 63.04 | 63.89 | 6,335,946 | -1.35(-2.07%) |
Mar 20, 2023 | 64.72 | 67.03 | 64.65 | 65.25 | 6,065,763 | +0.62(+0.96%) |
Mar 17, 2023 | 65.67 | 65.72 | 64.10 | 64.63 | 11,156,615 | -0.21(-0.32%) |
Mar 16, 2023 | 64.15 | 65.33 | 64.07 | 64.84 | 7,078,886 | +0.45(+0.69%) |
Mar 15, 2023 | 62.86 | 64.75 | 62.66 | 64.39 | 6,573,192 | +1.40(+2.22%) |
Mar 14, 2023 | 62.46 | 63.19 | 62.28 | 62.99 | 5,359,007 | +0.98(+1.58%) |
Mar 13, 2023 | 60.72 | 63.56 | 60.72 | 62.01 | 5,465,625 | +1.15(+1.89%) |
Mar 10, 2023 | 61.69 | 61.77 | 60.56 | 60.86 | 4,099,013 | -0.58(-0.95%) |
Mar 09, 2023 | 61.79 | 62.73 | 61.32 | 61.44 | 3,745,301 | -0.17(-0.28%) |
Mar 08, 2023 | 61.15 | 61.78 | 60.80 | 61.61 | 3,402,849 | +0.38(+0.62%) |
Mar 07, 2023 | 61.98 | 62.43 | 60.95 | 61.23 | 4,323,316 | -0.86(-1.38%) |
Mar 06, 2023 | 61.59 | 62.19 | 61.53 | 62.09 | 5,096,659 | +0.40(+0.65%) |
Mar 03, 2023 | 60.60 | 61.75 | 60.15 | 61.69 | 5,217,083 | +1.09(+1.79%) |
Mar 02, 2023 | 59.44 | 60.63 | 59.25 | 60.60 | 6,058,127 | +1.28(+2.17%) |
Mar 01, 2023 | 59.57 | 59.69 | 58.76 | 59.32 | 5,854,062 | -0.70(-1.17%) |
Feb 28, 2023 | 61.04 | 61.32 | 59.98 | 60.02 | 4,990,826 | -1.25(-2.04%) |
Feb 27, 2023 | 61.64 | 62.42 | 61.12 | 61.27 | 5,127,798 | -0.18(-0.29%) |
Feb 24, 2023 | 61.08 | 61.53 | 60.64 | 61.45 | 5,745,183 | -0.17(-0.28%) |
Feb 23, 2023 | 61.99 | 62.21 | 61.30 | 61.62 | 8,269,340 | -0.48(-0.77%) |
Feb 22, 2023 | 62.32 | 63.01 | 61.90 | 62.10 | 3,702,037 | -0.30(-0.47%) |
Feb 21, 2023 | 62.88 | 63.08 | 62.21 | 62.39 | 3,244,745 | -1.03(-1.62%) |
Feb 17, 2023 | 61.80 | 63.74 | 61.73 | 63.42 | 5,627,782 | +1.38(+2.22%) |
Feb 16, 2023 | 62.74 | 62.77 | 61.36 | 62.04 | 5,638,025 | -0.86(-1.36%) |
Feb 15, 2023 | 62.58 | 62.91 | 62.26 | 62.90 | 3,990,364 | +0.11(+0.18%) |
Feb 14, 2023 | 63.11 | 63.59 | 62.56 | 62.78 | 2,871,925 | -0.45(-0.71%) |
Feb 13, 2023 | 62.92 | 63.54 | 62.92 | 63.23 | 2,489,478 | +0.24(+0.37%) |
Feb 10, 2023 | 62.03 | 63.10 | 61.83 | 63.00 | 2,752,090 | +1.04(+1.67%) |
Feb 09, 2023 | 62.67 | 63.32 | 61.90 | 61.96 | 3,442,393 | -0.63(-1.01%) |
Feb 08, 2023 | 63.40 | 63.40 | 62.13 | 62.59 | 2,780,987 | -1.22(-1.90%) |
Feb 07, 2023 | 63.46 | 63.93 | 62.66 | 63.81 | 3,424,692 | -0.15(-0.24%) |
Feb 06, 2023 | 63.25 | 64.02 | 63.02 | 63.96 | 3,185,017 | +0.59(+0.94%) |
Feb 03, 2023 | 64.19 | 64.31 | 62.40 | 63.37 | 4,127,756 | -1.27(-1.97%) |
Feb 02, 2023 | 64.80 | 65.19 | 63.57 | 64.64 | 5,117,443 | -0.23(-0.35%) |