Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.64 | 68.97 | 65.90 | 67.38 | 6,447,373 | -2.83(-4.03%) |
Apr 27, 2023 | 71.16 | 71.35 | 69.05 | 70.21 | 6,027,492 | +0.94(+1.36%) |
Apr 26, 2023 | 67.70 | 72.67 | 67.70 | 69.27 | 12,089,529 | +6.58(+10.50%) |
Apr 25, 2023 | 65.10 | 65.40 | 62.60 | 62.69 | 5,080,366 | -3.02(-4.60%) |
Apr 24, 2023 | 66.98 | 67.25 | 64.93 | 65.71 | 3,305,410 | -1.57(-2.33%) |
Apr 21, 2023 | 68.39 | 69.76 | 67.05 | 67.28 | 3,481,044 | -0.20(-0.30%) |
Apr 20, 2023 | 68.23 | 68.58 | 67.00 | 67.48 | 3,603,967 | -2.08(-2.98%) |
Apr 19, 2023 | 69.07 | 70.81 | 69.00 | 69.56 | 2,940,300 | -0.44(-0.64%) |
Apr 18, 2023 | 70.81 | 71.45 | 68.88 | 70.00 | 3,038,229 | +0.16(+0.23%) |
Apr 17, 2023 | 67.38 | 69.85 | 67.06 | 69.84 | 3,910,091 | +2.52(+3.74%) |
Apr 14, 2023 | 67.41 | 68.97 | 66.09 | 67.32 | 3,243,270 | -0.76(-1.12%) |
Apr 13, 2023 | 67.59 | 69.81 | 67.42 | 68.08 | 4,112,944 | +1.24(+1.86%) |
Apr 12, 2023 | 67.22 | 68.79 | 65.92 | 66.84 | 5,981,373 | +1.99(+3.07%) |
Apr 11, 2023 | 64.76 | 66.16 | 63.95 | 64.85 | 5,628,019 | -1.29(-1.95%) |
Apr 10, 2023 | 64.95 | 66.20 | 62.81 | 66.14 | 4,888,661 | +0.31(+0.47%) |
Apr 06, 2023 | 65.59 | 66.38 | 63.68 | 65.83 | 4,053,634 | -0.28(-0.42%) |
Apr 05, 2023 | 68.83 | 69.09 | 64.68 | 66.11 | 5,245,614 | -3.21(-4.63%) |
Apr 04, 2023 | 70.70 | 71.29 | 68.88 | 69.32 | 3,736,992 | -1.35(-1.91%) |
Apr 03, 2023 | 71.61 | 72.16 | 69.88 | 70.67 | 3,623,752 | -1.99(-2.74%) |
Mar 31, 2023 | 68.24 | 73.30 | 68.20 | 72.66 | 6,691,706 | +4.75(+6.99%) |
Mar 30, 2023 | 68.98 | 69.78 | 67.57 | 67.91 | 2,945,457 | -0.19(-0.28%) |
Mar 29, 2023 | 68.98 | 69.00 | 66.96 | 68.10 | 3,514,799 | +0.37(+0.55%) |
Mar 28, 2023 | 65.60 | 67.89 | 65.34 | 67.73 | 4,520,421 | +2.18(+3.33%) |
Mar 27, 2023 | 65.75 | 67.20 | 65.34 | 65.55 | 3,823,476 | +0.31(+0.48%) |
Mar 24, 2023 | 67.00 | 67.25 | 63.54 | 65.24 | 6,147,966 | -2.20(-3.26%) |
Mar 23, 2023 | 68.08 | 69.55 | 66.43 | 67.44 | 3,667,537 | +1.25(+1.89%) |
Mar 22, 2023 | 69.82 | 70.02 | 66.13 | 66.19 | 4,432,075 | -3.48(-4.99%) |
Mar 21, 2023 | 67.17 | 69.96 | 67.01 | 69.67 | 4,172,985 | +3.46(+5.23%) |
Mar 20, 2023 | 67.63 | 67.69 | 64.75 | 66.21 | 7,059,218 | -2.41(-3.51%) |
Mar 17, 2023 | 69.21 | 69.96 | 67.85 | 68.62 | 4,744,618 | -0.59(-0.85%) |
Mar 16, 2023 | 67.92 | 69.75 | 67.22 | 69.21 | 5,680,357 | +1.67(+2.47%) |
Mar 15, 2023 | 65.23 | 68.22 | 64.52 | 67.54 | 8,143,006 | +1.58(+2.40%) |
Mar 14, 2023 | 67.57 | 68.35 | 64.50 | 65.96 | 6,522,457 | -0.28(-0.42%) |
Mar 13, 2023 | 65.24 | 67.57 | 62.99 | 66.24 | 8,351,965 | +1.10(+1.69%) |
Mar 10, 2023 | 69.25 | 69.90 | 63.93 | 65.14 | 12,585,649 | -4.77(-6.82%) |
Mar 09, 2023 | 71.03 | 74.52 | 69.86 | 69.91 | 5,491,804 | -2.07(-2.88%) |
Mar 08, 2023 | 74.54 | 75.22 | 70.99 | 71.98 | 7,339,608 | -2.84(-3.80%) |
Mar 07, 2023 | 76.58 | 77.39 | 74.37 | 74.82 | 3,324,139 | -1.76(-2.30%) |
Mar 06, 2023 | 77.41 | 78.18 | 76.39 | 76.58 | 3,680,061 | -0.40(-0.52%) |
Mar 03, 2023 | 74.28 | 77.34 | 74.28 | 76.98 | 4,688,973 | +2.88(+3.89%) |
Mar 02, 2023 | 73.00 | 75.07 | 72.89 | 74.10 | 5,383,974 | -1.12(-1.49%) |
Mar 01, 2023 | 76.84 | 77.30 | 74.79 | 75.22 | 2,875,938 | -1.30(-1.70%) |
Feb 28, 2023 | 77.59 | 78.01 | 76.17 | 76.52 | 3,658,612 | -1.08(-1.39%) |
Feb 27, 2023 | 77.75 | 78.80 | 76.59 | 77.60 | 3,208,341 | +0.93(+1.21%) |
Feb 24, 2023 | 75.59 | 77.25 | 75.31 | 76.67 | 3,667,779 | -2.03(-2.58%) |
Feb 23, 2023 | 81.17 | 81.50 | 77.20 | 78.70 | 3,276,579 | -1.26(-1.58%) |
Feb 22, 2023 | 79.23 | 80.89 | 78.34 | 79.96 | 3,390,200 | +1.44(+1.83%) |
Feb 21, 2023 | 77.48 | 79.58 | 77.30 | 78.52 | 4,109,353 | -1.47(-1.84%) |
Feb 17, 2023 | 82.32 | 82.68 | 79.00 | 79.99 | 5,964,638 | -2.48(-3.01%) |
Feb 16, 2023 | 80.92 | 89.51 | 80.62 | 82.47 | 14,998,381 | -6.25(-7.04%) |
Feb 15, 2023 | 86.57 | 90.01 | 86.29 | 88.72 | 8,754,518 | +3.24(+3.79%) |
Feb 14, 2023 | 81.00 | 86.47 | 80.51 | 85.48 | 4,917,412 | +3.24(+3.94%) |
Feb 13, 2023 | 81.25 | 84.02 | 79.89 | 82.24 | 5,296,207 | +1.72(+2.14%) |
Feb 10, 2023 | 81.09 | 81.90 | 78.88 | 80.52 | 4,322,547 | -2.88(-3.45%) |
Feb 09, 2023 | 84.60 | 85.38 | 82.57 | 83.40 | 5,249,328 | +0.74(+0.90%) |
Feb 08, 2023 | 81.52 | 84.33 | 81.10 | 82.66 | 5,733,501 | +2.34(+2.91%) |
Feb 07, 2023 | 77.28 | 80.77 | 75.54 | 80.32 | 4,422,675 | +3.36(+4.37%) |
Feb 06, 2023 | 76.77 | 79.59 | 76.51 | 76.96 | 4,233,539 | -2.50(-3.15%) |
Feb 03, 2023 | 81.01 | 84.44 | 79.43 | 79.46 | 7,041,188 | -7.51(-8.64%) |
Feb 02, 2023 | 86.69 | 88.84 | 85.46 | 86.97 | 7,891,824 | +4.27(+5.16%) |