Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.00 | 70.37 | 70.00 | 70.37 | 874 | +0.40(+0.57%) |
Apr 27, 2023 | 69.46 | 69.97 | 69.46 | 69.97 | 6 | +2.62(+3.88%) |
Apr 26, 2023 | 67.43 | 68.19 | 67.35 | 67.35 | 4,909 | +1.05(+1.58%) |
Apr 25, 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 100 | -0.10(-0.15%) |
Apr 24, 2023 | 68.06 | 68.06 | 66.32 | 66.40 | 329 | -0.85(-1.26%) |
Apr 21, 2023 | 66.24 | 67.62 | 66.24 | 67.25 | 2,592 | -0.38(-0.56%) |
Apr 20, 2023 | 67.63 | 67.63 | 67.63 | 67.63 | 4 | +2.13(+3.25%) |
Apr 19, 2023 | 65.99 | 68.37 | 65.50 | 65.50 | 579 | -0.92(-1.39%) |
Apr 18, 2023 | 66.42 | 66.42 | 66.42 | 66.42 | 401 | -0.92(-1.37%) |
Apr 17, 2023 | 67.34 | 67.34 | 67.34 | 67.34 | 1,834 | +1.04(+1.57%) |
Apr 14, 2023 | 66.80 | 69.35 | 66.30 | 66.30 | 824 | -2.15(-3.15%) |
Apr 13, 2023 | 69.50 | 69.50 | 68.45 | 68.45 | 51 | +2.94(+4.49%) |
Apr 12, 2023 | 67.67 | 67.88 | 65.51 | 65.51 | 3,672 | -2.09(-3.09%) |
Apr 11, 2023 | 68.68 | 68.68 | 67.60 | 67.60 | 403 | -1.67(-2.41%) |
Apr 10, 2023 | 68.31 | 69.27 | 68.24 | 69.27 | 209 | +0.47(+0.68%) |
Apr 06, 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 100 | +3.10(+4.72%) |
Apr 05, 2023 | 66.73 | 66.99 | 65.70 | 65.70 | 1,010 | +0.29(+0.44%) |
Apr 04, 2023 | 66.09 | 66.09 | 65.41 | 65.41 | 380 | -1.56(-2.34%) |
Apr 03, 2023 | 66.82 | 67.00 | 66.31 | 66.97 | 393 | +0.14(+0.20%) |
Mar 31, 2023 | 67.22 | 67.28 | 66.84 | 66.84 | 787 | -0.24(-0.36%) |
Mar 30, 2023 | 68.25 | 68.25 | 67.08 | 67.08 | 528 | +0.97(+1.47%) |
Mar 29, 2023 | 66.11 | 66.11 | 66.11 | 66.11 | 3,090 | +1.37(+2.12%) |
Mar 28, 2023 | 66.04 | 66.04 | 64.74 | 64.74 | 3,173 | -1.15(-1.74%) |
Mar 27, 2023 | 66.42 | 66.42 | 65.89 | 65.89 | 153 | +0.12(+0.18%) |
Mar 24, 2023 | 65.77 | 65.77 | 65.77 | 65.77 | 100 | -0.36(-0.55%) |
Mar 22, 2023 | 66.13 | 0 | +0.97(+1.49%) | |||
Mar 21, 2023 | 65.55 | 66.04 | 65.12 | 65.16 | 3,881 | +0.77(+1.20%) |
Mar 20, 2023 | 65.78 | 65.78 | 64.37 | 64.39 | 819 | +0.09(+0.14%) |
Mar 17, 2023 | 65.21 | 65.21 | 64.30 | 64.30 | 100 | -0.22(-0.34%) |
Mar 16, 2023 | 64.52 | 64.52 | 64.52 | 64.52 | 60 | +1.54(+2.45%) |
Mar 15, 2023 | 62.98 | 63.62 | 62.98 | 62.98 | 316 | -2.77(-4.21%) |
Mar 14, 2023 | 66.51 | 67.10 | 65.49 | 65.75 | 320 | -2.47(-3.62%) |
Mar 13, 2023 | 67.92 | 68.22 | 67.11 | 68.22 | 208 | +1.57(+2.35%) |
Mar 10, 2023 | 66.65 | 66.92 | 66.56 | 66.65 | 1,738 | +1.38(+2.12%) |
Mar 09, 2023 | 65.82 | 66.28 | 65.27 | 65.27 | 162 | +1.72(+2.70%) |
Mar 08, 2023 | 64.00 | 64.00 | 62.77 | 63.55 | 4,732 | -2.35(-3.57%) |
Mar 07, 2023 | 66.10 | 66.10 | 65.85 | 65.90 | 1,325 | -0.18(-0.28%) |
Mar 06, 2023 | 67.00 | 67.61 | 65.59 | 66.08 | 201 | -0.92(-1.37%) |
Mar 03, 2023 | 66.93 | 67.00 | 66.13 | 67.00 | 2,091 | +1.66(+2.53%) |
Mar 02, 2023 | 64.91 | 65.46 | 64.80 | 65.34 | 2,957 | +2.49(+3.96%) |
Mar 01, 2023 | 61.60 | 63.08 | 60.56 | 62.86 | 3,800 | -7.43(-10.57%) |
Feb 28, 2023 | 70.76 | 71.01 | 70.28 | 70.28 | 5,000 | -3.22(-4.37%) |
Feb 27, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 237 | +2.40(+3.37%) |
Feb 24, 2023 | 70.34 | 71.15 | 70.34 | 71.10 | 575 | -0.89(-1.24%) |
Feb 23, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 11,134 | -1.91(-2.58%) |
Feb 22, 2023 | 72.86 | 73.90 | 72.86 | 73.90 | 151 | +0.20(+0.27%) |
Feb 21, 2023 | 73.71 | 73.71 | 73.71 | 73.71 | 62 | +1.67(+2.31%) |
Feb 17, 2023 | 72.48 | 73.55 | 71.98 | 72.04 | 2,235 | -1.50(-2.04%) |
Feb 16, 2023 | 73.20 | 74.04 | 72.04 | 73.54 | 1,500 | -0.59(-0.79%) |
Feb 15, 2023 | 73.34 | 74.13 | 73.34 | 74.13 | 92 | +0.93(+1.27%) |
Feb 14, 2023 | 72.28 | 73.20 | 72.00 | 73.20 | 3,372 | +1.43(+1.99%) |
Feb 13, 2023 | 72.76 | 72.76 | 71.77 | 71.77 | 1,034 | -1.50(-2.04%) |
Feb 10, 2023 | 73.65 | 73.69 | 73.27 | 73.27 | 100 | +0.66(+0.91%) |
Feb 09, 2023 | 73.82 | 73.82 | 72.61 | 72.61 | 2,263 | +0.36(+0.49%) |
Feb 08, 2023 | 74.05 | 74.05 | 72.25 | 72.25 | 48 | -1.51(-2.05%) |
Feb 07, 2023 | 72.93 | 73.77 | 71.95 | 73.77 | 751 | +0.22(+0.29%) |
Feb 06, 2023 | 73.92 | 78.80 | 73.55 | 73.55 | 883 | -1.58(-2.11%) |
Feb 03, 2023 | 77.27 | 77.27 | 73.90 | 75.13 | 100 | -0.27(-0.35%) |