Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.74 | 70.96 | 69.74 | 70.07 | 137,015 | +0.16(+0.22%) |
Apr 27, 2023 | 69.24 | 70.22 | 68.21 | 69.92 | 141,815 | +0.90(+1.30%) |
Apr 26, 2023 | 70.46 | 70.46 | 68.91 | 69.02 | 167,250 | -1.92(-2.70%) |
Apr 25, 2023 | 71.38 | 71.92 | 70.67 | 70.94 | 141,042 | -0.67(-0.94%) |
Apr 24, 2023 | 71.83 | 72.30 | 71.55 | 71.61 | 117,392 | -0.45(-0.62%) |
Apr 21, 2023 | 72.18 | 72.49 | 71.43 | 72.06 | 136,979 | +0.19(+0.27%) |
Apr 20, 2023 | 71.42 | 71.96 | 71.26 | 71.86 | 124,335 | +0.26(+0.37%) |
Apr 19, 2023 | 70.92 | 71.68 | 70.85 | 71.60 | 97,486 | +0.83(+1.17%) |
Apr 18, 2023 | 71.21 | 71.60 | 70.49 | 70.77 | 131,699 | -0.43(-0.60%) |
Apr 17, 2023 | 71.99 | 72.31 | 70.57 | 71.20 | 145,088 | -0.56(-0.77%) |
Apr 14, 2023 | 72.26 | 72.47 | 71.25 | 71.76 | 146,015 | -0.70(-0.97%) |
Apr 13, 2023 | 72.00 | 72.55 | 71.04 | 72.46 | 185,269 | +0.36(+0.50%) |
Apr 12, 2023 | 71.71 | 72.62 | 71.44 | 72.10 | 188,208 | +0.83(+1.16%) |
Apr 11, 2023 | 70.10 | 71.51 | 69.90 | 71.27 | 198,893 | +1.33(+1.91%) |
Apr 10, 2023 | 67.99 | 70.19 | 67.99 | 69.94 | 236,892 | +1.36(+1.99%) |
Apr 06, 2023 | 68.99 | 69.29 | 67.99 | 68.57 | 213,514 | -0.04(-0.06%) |
Apr 05, 2023 | 67.88 | 68.70 | 67.30 | 68.61 | 145,352 | +0.79(+1.16%) |
Apr 04, 2023 | 69.09 | 69.09 | 67.47 | 67.82 | 169,029 | -1.02(-1.49%) |
Apr 03, 2023 | 70.20 | 70.20 | 68.69 | 68.85 | 199,958 | -1.54(-2.19%) |
Mar 31, 2023 | 70.77 | 70.89 | 69.90 | 70.38 | 241,724 | +0.24(+0.35%) |
Mar 30, 2023 | 70.21 | 70.53 | 69.89 | 70.14 | 101,033 | +0.44(+0.63%) |
Mar 29, 2023 | 69.75 | 70.02 | 69.28 | 69.70 | 152,312 | +0.36(+0.52%) |
Mar 28, 2023 | 69.65 | 69.84 | 68.79 | 69.34 | 125,571 | -0.27(-0.39%) |
Mar 27, 2023 | 69.15 | 69.96 | 68.49 | 69.61 | 171,413 | +1.19(+1.74%) |
Mar 24, 2023 | 66.67 | 68.43 | 66.39 | 68.43 | 220,251 | +1.66(+2.48%) |
Mar 23, 2023 | 66.86 | 67.79 | 66.31 | 66.77 | 159,555 | -0.06(-0.09%) |
Mar 22, 2023 | 68.34 | 68.43 | 66.76 | 66.83 | 255,822 | -1.73(-2.53%) |
Mar 21, 2023 | 69.44 | 69.49 | 67.54 | 68.56 | 277,055 | -0.45(-0.65%) |
Mar 20, 2023 | 68.42 | 69.94 | 68.42 | 69.01 | 281,125 | +0.93(+1.36%) |
Mar 17, 2023 | 67.60 | 68.25 | 67.09 | 68.09 | 1,213,821 | -0.12(-0.17%) |
Mar 16, 2023 | 66.76 | 68.34 | 66.39 | 68.20 | 226,806 | +0.93(+1.39%) |
Mar 15, 2023 | 67.04 | 67.77 | 66.41 | 67.27 | 301,973 | -0.45(-0.66%) |
Mar 14, 2023 | 67.37 | 68.85 | 67.12 | 67.72 | 200,141 | +1.51(+2.28%) |
Mar 13, 2023 | 66.83 | 68.26 | 65.79 | 66.21 | 372,797 | -0.98(-1.46%) |
Mar 10, 2023 | 69.05 | 69.64 | 66.77 | 67.19 | 323,469 | -1.64(-2.38%) |
Mar 09, 2023 | 69.45 | 70.02 | 68.77 | 68.83 | 247,526 | -0.87(-1.24%) |
Mar 08, 2023 | 69.59 | 70.08 | 69.14 | 69.69 | 233,844 | +0.11(+0.15%) |
Mar 07, 2023 | 70.29 | 70.71 | 69.02 | 69.59 | 308,214 | -0.45(-0.64%) |
Mar 06, 2023 | 70.80 | 70.80 | 69.42 | 70.03 | 311,989 | -0.77(-1.09%) |
Mar 03, 2023 | 70.68 | 71.14 | 69.37 | 70.80 | 334,079 | +0.76(+1.08%) |
Mar 02, 2023 | 68.32 | 70.40 | 68.13 | 70.04 | 339,445 | +1.48(+2.16%) |
Mar 01, 2023 | 68.60 | 69.06 | 67.71 | 68.56 | 442,331 | -0.48(-0.69%) |
Feb 28, 2023 | 68.81 | 70.39 | 68.57 | 69.04 | 428,922 | -0.16(-0.23%) |
Feb 27, 2023 | 68.97 | 69.98 | 68.40 | 69.20 | 339,942 | +0.12(+0.17%) |
Feb 24, 2023 | 68.27 | 69.70 | 67.75 | 69.08 | 530,466 | +0.31(+0.45%) |
Feb 23, 2023 | 69.85 | 70.31 | 68.22 | 68.77 | 1,211,478 | -1.35(-1.93%) |
Feb 22, 2023 | 68.11 | 71.04 | 67.55 | 70.12 | 10,195,047 | +2.28(+3.36%) |
Feb 21, 2023 | 68.77 | 70.45 | 66.77 | 67.84 | 1,224,758 | -1.52(-2.19%) |
Feb 17, 2023 | 66.21 | 71.09 | 65.39 | 69.36 | 1,756,029 | +8.25(+13.50%) |
Feb 16, 2023 | 59.33 | 61.14 | 59.11 | 61.11 | 210,161 | +1.23(+2.05%) |
Feb 15, 2023 | 59.28 | 60.40 | 58.63 | 59.89 | 166,825 | +0.31(+0.52%) |
Feb 14, 2023 | 61.93 | 61.97 | 59.46 | 59.57 | 206,123 | -2.89(-4.63%) |
Feb 13, 2023 | 61.99 | 62.65 | 61.45 | 62.47 | 137,699 | +0.55(+0.89%) |
Feb 10, 2023 | 61.05 | 62.10 | 60.88 | 61.91 | 161,488 | +0.86(+1.41%) |
Feb 09, 2023 | 61.84 | 62.22 | 60.88 | 61.05 | 145,921 | -0.39(-0.63%) |
Feb 08, 2023 | 62.31 | 62.62 | 61.20 | 61.44 | 132,186 | -1.11(-1.78%) |
Feb 07, 2023 | 62.87 | 63.11 | 61.95 | 62.55 | 174,965 | -0.72(-1.13%) |
Feb 06, 2023 | 63.94 | 64.12 | 62.27 | 63.27 | 160,723 | -0.68(-1.06%) |
Feb 03, 2023 | 63.45 | 64.09 | 62.11 | 63.94 | 193,549 | -0.03(-0.05%) |
Feb 02, 2023 | 63.11 | 64.03 | 62.93 | 63.97 | 172,886 | +1.02(+1.61%) |