Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.35 | 64.58 | 64.35 | 64.58 | 1,530 | -0.12(-0.18%) |
Apr 27, 2023 | 64.57 | 64.71 | 64.56 | 64.69 | 5,022 | +0.31(+0.48%) |
Apr 26, 2023 | 64.48 | 64.49 | 64.38 | 64.38 | 5,692 | -0.24(-0.38%) |
Apr 25, 2023 | 64.83 | 64.83 | 64.55 | 64.62 | 9,546 | -0.70(-1.07%) |
Apr 24, 2023 | 65.27 | 65.38 | 65.16 | 65.32 | 4,549 | +0.06(+0.10%) |
Apr 21, 2023 | 65.44 | 65.44 | 65.22 | 65.26 | 7,673 | -0.49(-0.75%) |
Apr 20, 2023 | 65.75 | 66.04 | 65.75 | 65.75 | 3,448 | +0.18(+0.28%) |
Apr 19, 2023 | 65.65 | 65.70 | 65.53 | 65.57 | 2,249 | -0.09(-0.13%) |
Apr 18, 2023 | 65.59 | 65.69 | 65.59 | 65.65 | 3,851 | +0.22(+0.34%) |
Apr 17, 2023 | 65.35 | 65.43 | 65.22 | 65.43 | 5,968 | -0.00(-0.00%) |
Apr 14, 2023 | 66.03 | 66.03 | 65.39 | 65.43 | 5,949 | -0.83(-1.25%) |
Apr 13, 2023 | 65.92 | 66.33 | 65.92 | 66.26 | 15,868 | +0.98(+1.49%) |
Apr 12, 2023 | 65.34 | 65.40 | 65.21 | 65.28 | 4,312 | +0.39(+0.60%) |
Apr 11, 2023 | 64.89 | 64.90 | 64.84 | 64.89 | 11,944 | +0.09(+0.13%) |
Apr 10, 2023 | 64.72 | 64.81 | 64.61 | 64.81 | 7,440 | -0.29(-0.44%) |
Apr 06, 2023 | 65.10 | 65.13 | 64.87 | 65.10 | 14,807 | -0.45(-0.68%) |
Apr 05, 2023 | 65.37 | 65.55 | 65.37 | 65.54 | 3,152 | -0.30(-0.46%) |
Apr 04, 2023 | 65.75 | 65.87 | 65.63 | 65.85 | 11,304 | -0.39(-0.59%) |
Apr 03, 2023 | 66.05 | 66.29 | 65.89 | 66.24 | 10,733 | +1.02(+1.56%) |
Mar 31, 2023 | 65.33 | 65.52 | 65.18 | 65.22 | 15,511 | -0.24(-0.36%) |
Mar 30, 2023 | 65.41 | 65.46 | 65.24 | 65.46 | 5,772 | +0.32(+0.49%) |
Mar 29, 2023 | 65.01 | 65.30 | 65.01 | 65.14 | 4,683 | -0.25(-0.39%) |
Mar 28, 2023 | 65.19 | 65.39 | 65.19 | 65.39 | 1,545 | +0.61(+0.94%) |
Mar 27, 2023 | 64.77 | 64.88 | 64.77 | 64.78 | 3,357 | -0.02(-0.03%) |
Mar 24, 2023 | 64.82 | 64.86 | 64.72 | 64.80 | 2,781 | -0.39(-0.60%) |
Mar 23, 2023 | 65.44 | 65.55 | 65.07 | 65.20 | 4,316 | -0.01(-0.02%) |
Mar 22, 2023 | 65.09 | 65.82 | 65.09 | 65.21 | 6,289 | +0.15(+0.23%) |
Mar 21, 2023 | 65.13 | 65.13 | 64.90 | 65.06 | 3,635 | -0.47(-0.72%) |
Mar 20, 2023 | 65.47 | 65.55 | 65.44 | 65.53 | 5,771 | +0.31(+0.47%) |
Mar 17, 2023 | 65.27 | 65.45 | 65.23 | 65.23 | 18,449 | +0.30(+0.46%) |
Mar 16, 2023 | 64.71 | 64.93 | 64.71 | 64.93 | 5,025 | +0.46(+0.72%) |
Mar 15, 2023 | 64.72 | 64.72 | 64.41 | 64.47 | 8,283 | -0.69(-1.06%) |
Mar 14, 2023 | 64.98 | 65.18 | 64.95 | 65.16 | 3,756 | +0.22(+0.34%) |
Mar 13, 2023 | 64.91 | 65.35 | 64.91 | 64.94 | 12,538 | +0.89(+1.39%) |
Mar 10, 2023 | 64.48 | 64.72 | 64.04 | 64.05 | 24,903 | -0.21(-0.32%) |
Mar 09, 2023 | 64.48 | 64.57 | 64.12 | 64.25 | 19,874 | -0.06(-0.09%) |
Mar 08, 2023 | 64.35 | 64.43 | 64.14 | 64.31 | 10,866 | +0.06(+0.10%) |
Mar 07, 2023 | 64.91 | 64.91 | 64.13 | 64.25 | 11,985 | -1.31(-1.99%) |
Mar 06, 2023 | 65.60 | 65.64 | 65.48 | 65.55 | 7,086 | -0.41(-0.62%) |
Mar 03, 2023 | 65.77 | 65.98 | 65.74 | 65.96 | 3,422 | +0.37(+0.57%) |
Mar 02, 2023 | 65.39 | 65.61 | 65.39 | 65.59 | 2,404 | -0.16(-0.25%) |
Mar 01, 2023 | 65.77 | 65.90 | 65.63 | 65.75 | 13,417 | +0.20(+0.30%) |
Feb 28, 2023 | 65.70 | 65.80 | 65.52 | 65.55 | 2,206 | -0.10(-0.15%) |
Feb 27, 2023 | 65.44 | 65.67 | 65.44 | 65.65 | 3,515 | +0.11(+0.17%) |
Feb 24, 2023 | 65.59 | 65.59 | 65.48 | 65.53 | 7,028 | -0.84(-1.27%) |
Feb 23, 2023 | 66.28 | 66.37 | 66.16 | 66.37 | 798 | +0.08(+0.12%) |
Feb 22, 2023 | 66.54 | 66.56 | 66.23 | 66.29 | 6,056 | -0.49(-0.73%) |
Feb 21, 2023 | 66.86 | 67.16 | 66.75 | 66.78 | 16,057 | -0.30(-0.45%) |
Feb 17, 2023 | 66.73 | 67.09 | 66.68 | 67.09 | 7,278 | +0.07(+0.11%) |
Feb 16, 2023 | 66.93 | 67.27 | 66.90 | 67.01 | 6,130 | -0.26(-0.39%) |
Feb 15, 2023 | 67.01 | 67.29 | 66.92 | 67.27 | 8,653 | -0.86(-1.26%) |
Feb 14, 2023 | 67.58 | 68.13 | 67.58 | 68.13 | 6,859 | +0.29(+0.42%) |
Feb 13, 2023 | 67.66 | 67.95 | 67.64 | 67.84 | 3,533 | +0.40(+0.60%) |
Feb 10, 2023 | 67.64 | 67.66 | 67.37 | 67.44 | 5,527 | -0.10(-0.15%) |
Feb 09, 2023 | 68.20 | 68.27 | 67.54 | 67.54 | 10,050 | +0.08(+0.12%) |
Feb 08, 2023 | 67.72 | 67.77 | 67.44 | 67.46 | 9,779 | -0.29(-0.43%) |
Feb 07, 2023 | 67.19 | 68.02 | 67.15 | 67.75 | 14,892 | +0.69(+1.03%) |
Feb 06, 2023 | 67.14 | 67.14 | 66.81 | 67.06 | 12,353 | -0.38(-0.57%) |
Feb 03, 2023 | 67.91 | 68.10 | 67.41 | 67.44 | 25,206 | -1.57(-2.27%) |
Feb 02, 2023 | 69.49 | 69.49 | 68.91 | 69.01 | 9,254 | -0.47(-0.68%) |