Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.11 | 70.54 | 70.11 | 70.51 | 12,882 | +0.23(+0.33%) |
Apr 27, 2023 | 70.01 | 70.33 | 70.01 | 70.28 | 33,132 | +0.25(+0.36%) |
Apr 26, 2023 | 70.08 | 70.22 | 69.98 | 70.02 | 82,645 | -0.02(-0.02%) |
Apr 25, 2023 | 70.31 | 70.31 | 69.97 | 70.04 | 123,485 | -0.49(-0.70%) |
Apr 24, 2023 | 70.48 | 70.60 | 70.45 | 70.53 | 14,146 | +0.05(+0.07%) |
Apr 21, 2023 | 70.54 | 70.57 | 70.42 | 70.48 | 20,825 | -0.38(-0.54%) |
Apr 20, 2023 | 70.85 | 70.93 | 70.80 | 70.86 | 48,922 | -0.07(-0.10%) |
Apr 19, 2023 | 71.15 | 71.15 | 70.90 | 70.93 | 29,932 | -0.33(-0.46%) |
Apr 18, 2023 | 71.35 | 71.35 | 71.25 | 71.26 | 4,620 | +0.00(+0.00%) |
Apr 17, 2023 | 71.34 | 71.34 | 71.13 | 71.26 | 9,993 | -0.11(-0.15%) |
Apr 14, 2023 | 71.51 | 71.57 | 71.23 | 71.37 | 17,248 | -0.19(-0.26%) |
Apr 13, 2023 | 71.24 | 71.55 | 71.24 | 71.55 | 41,902 | +0.64(+0.91%) |
Apr 12, 2023 | 70.85 | 71.03 | 70.79 | 70.91 | 22,477 | +0.10(+0.14%) |
Apr 11, 2023 | 70.59 | 70.86 | 70.59 | 70.81 | 32,799 | +0.20(+0.28%) |
Apr 10, 2023 | 70.41 | 70.63 | 70.40 | 70.62 | 9,378 | -0.12(-0.17%) |
Apr 06, 2023 | 70.71 | 70.83 | 70.64 | 70.74 | 5,693 | -0.03(-0.04%) |
Apr 05, 2023 | 70.96 | 71.22 | 70.75 | 70.76 | 77,163 | -0.14(-0.20%) |
Apr 04, 2023 | 70.91 | 71.09 | 70.82 | 70.91 | 32,857 | -0.15(-0.21%) |
Apr 03, 2023 | 70.80 | 71.08 | 70.80 | 71.06 | 95,374 | +0.50(+0.71%) |
Mar 31, 2023 | 70.35 | 70.56 | 70.35 | 70.56 | 46,169 | +0.13(+0.18%) |
Mar 30, 2023 | 70.36 | 70.51 | 70.35 | 70.43 | 37,090 | +0.16(+0.22%) |
Mar 29, 2023 | 70.15 | 70.29 | 70.15 | 70.28 | 76,238 | +0.15(+0.21%) |
Mar 28, 2023 | 69.88 | 70.13 | 69.86 | 70.13 | 41,320 | +0.42(+0.60%) |
Mar 27, 2023 | 69.62 | 69.81 | 69.54 | 69.71 | 13,949 | +0.39(+0.56%) |
Mar 24, 2023 | 69.14 | 69.44 | 69.09 | 69.32 | 11,946 | -0.08(-0.11%) |
Mar 23, 2023 | 69.81 | 69.90 | 69.38 | 69.40 | 17,180 | +0.00(+0.00%) |
Mar 22, 2023 | 69.48 | 69.75 | 69.35 | 69.40 | 60,110 | -0.01(-0.01%) |
Mar 21, 2023 | 69.70 | 69.70 | 69.38 | 69.41 | 8,864 | -0.32(-0.46%) |
Mar 20, 2023 | 69.72 | 69.82 | 69.60 | 69.73 | 37,535 | +0.42(+0.60%) |
Mar 17, 2023 | 69.37 | 69.47 | 69.22 | 69.31 | 64,025 | -0.12(-0.17%) |
Mar 16, 2023 | 69.23 | 69.44 | 69.21 | 69.43 | 16,328 | +0.13(+0.18%) |
Mar 15, 2023 | 69.23 | 69.30 | 68.97 | 69.30 | 352,878 | -0.44(-0.63%) |
Mar 14, 2023 | 69.69 | 69.79 | 69.58 | 69.74 | 126,777 | +0.39(+0.56%) |
Mar 13, 2023 | 69.22 | 69.64 | 69.16 | 69.35 | 40,210 | +0.41(+0.59%) |
Mar 10, 2023 | 69.08 | 69.20 | 68.86 | 68.94 | 21,936 | +0.06(+0.08%) |
Mar 09, 2023 | 69.06 | 69.26 | 68.84 | 68.88 | 21,823 | -0.17(-0.25%) |
Mar 08, 2023 | 69.23 | 69.28 | 68.96 | 69.05 | 49,922 | -0.22(-0.32%) |
Mar 07, 2023 | 69.71 | 69.71 | 69.22 | 69.27 | 28,735 | -0.64(-0.92%) |
Mar 06, 2023 | 69.86 | 70.02 | 69.86 | 69.92 | 27,228 | -0.14(-0.20%) |
Mar 03, 2023 | 69.91 | 70.09 | 69.81 | 70.06 | 10,976 | +0.04(+0.05%) |
Mar 02, 2023 | 69.92 | 70.04 | 69.91 | 70.02 | 7,171 | +0.01(+0.01%) |
Mar 01, 2023 | 69.88 | 70.09 | 69.80 | 70.01 | 35,881 | +0.21(+0.30%) |
Feb 28, 2023 | 70.12 | 70.12 | 69.80 | 69.80 | 15,920 | -0.32(-0.46%) |
Feb 27, 2023 | 70.09 | 70.26 | 70.09 | 70.12 | 23,021 | +0.16(+0.22%) |
Feb 24, 2023 | 69.81 | 69.97 | 69.68 | 69.97 | 6,468 | -0.33(-0.47%) |
Feb 23, 2023 | 70.37 | 70.41 | 70.12 | 70.30 | 37,688 | +0.02(+0.03%) |
Feb 22, 2023 | 70.32 | 70.39 | 70.17 | 70.28 | 30,294 | -0.01(-0.02%) |
Feb 21, 2023 | 70.40 | 70.55 | 70.24 | 70.29 | 23,380 | -0.24(-0.34%) |
Feb 17, 2023 | 70.51 | 70.68 | 70.37 | 70.53 | 102,747 | -0.16(-0.22%) |
Feb 16, 2023 | 70.69 | 70.85 | 70.58 | 70.69 | 14,645 | -0.28(-0.40%) |
Feb 15, 2023 | 70.83 | 71.04 | 70.80 | 70.97 | 17,087 | -0.39(-0.55%) |
Feb 14, 2023 | 71.14 | 71.46 | 71.09 | 71.36 | 14,786 | +0.07(+0.10%) |
Feb 13, 2023 | 71.20 | 71.35 | 71.14 | 71.29 | 5,482 | +0.02(+0.03%) |
Feb 10, 2023 | 71.16 | 71.29 | 71.11 | 71.27 | 29,946 | +0.61(+0.87%) |
Feb 09, 2023 | 71.03 | 71.05 | 70.63 | 70.66 | 14,601 | -0.06(-0.08%) |
Feb 08, 2023 | 70.84 | 70.88 | 70.72 | 70.72 | 12,965 | -0.22(-0.32%) |
Feb 07, 2023 | 70.61 | 70.97 | 70.61 | 70.94 | 10,028 | +0.21(+0.29%) |
Feb 06, 2023 | 70.74 | 70.79 | 70.61 | 70.74 | 12,855 | -0.20(-0.29%) |
Feb 03, 2023 | 70.89 | 71.16 | 70.70 | 70.94 | 103,355 | -0.46(-0.64%) |
Feb 02, 2023 | 71.33 | 71.47 | 71.22 | 71.40 | 9,235 | -0.14(-0.19%) |