Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.11 | 70.66 | 70.03 | 70.40 | 1,766,714 | +0.03(+0.04%) |
Apr 27, 2023 | 70.08 | 70.51 | 69.35 | 70.37 | 1,235,889 | +0.55(+0.78%) |
Apr 26, 2023 | 70.14 | 70.73 | 69.33 | 69.83 | 1,683,841 | -0.74(-1.04%) |
Apr 25, 2023 | 70.31 | 70.88 | 70.20 | 70.56 | 921,018 | +0.10(+0.14%) |
Apr 24, 2023 | 69.88 | 70.48 | 69.60 | 70.47 | 925,939 | +0.71(+1.01%) |
Apr 21, 2023 | 70.31 | 70.41 | 69.59 | 69.76 | 964,816 | -0.07(-0.10%) |
Apr 20, 2023 | 69.65 | 70.16 | 69.29 | 69.83 | 1,157,396 | +0.25(+0.36%) |
Apr 19, 2023 | 68.95 | 70.01 | 68.95 | 69.58 | 1,338,302 | +0.60(+0.87%) |
Apr 18, 2023 | 68.97 | 69.67 | 68.82 | 68.98 | 1,459,255 | +0.03(+0.04%) |
Apr 17, 2023 | 68.65 | 69.04 | 68.34 | 68.95 | 1,462,507 | +0.45(+0.66%) |
Apr 14, 2023 | 69.18 | 69.21 | 68.33 | 68.50 | 1,343,782 | -1.28(-1.84%) |
Apr 13, 2023 | 69.35 | 70.07 | 68.52 | 69.78 | 1,810,413 | -0.11(-0.16%) |
Apr 12, 2023 | 69.97 | 70.13 | 69.47 | 69.89 | 1,621,099 | +0.25(+0.36%) |
Apr 11, 2023 | 69.65 | 70.13 | 69.52 | 69.65 | 1,261,076 | -0.03(-0.04%) |
Apr 10, 2023 | 69.05 | 69.75 | 68.82 | 69.67 | 1,180,729 | +0.27(+0.39%) |
Apr 06, 2023 | 69.35 | 69.59 | 68.64 | 69.41 | 1,411,134 | +0.29(+0.42%) |
Apr 05, 2023 | 67.52 | 69.30 | 67.25 | 69.12 | 2,008,509 | +1.88(+2.80%) |
Apr 04, 2023 | 67.28 | 67.62 | 66.76 | 67.23 | 1,596,934 | -0.24(-0.35%) |
Apr 03, 2023 | 67.08 | 68.11 | 66.64 | 67.47 | 2,580,517 | -0.05(-0.07%) |
Mar 31, 2023 | 67.12 | 67.59 | 66.70 | 67.52 | 2,025,192 | +0.56(+0.84%) |
Mar 30, 2023 | 66.26 | 67.00 | 66.26 | 66.96 | 2,494,528 | +0.90(+1.36%) |
Mar 29, 2023 | 65.48 | 66.24 | 65.44 | 66.06 | 1,978,684 | +1.04(+1.60%) |
Mar 28, 2023 | 64.69 | 65.71 | 64.61 | 65.02 | 1,585,003 | +0.16(+0.25%) |
Mar 27, 2023 | 65.11 | 65.36 | 64.65 | 64.86 | 2,088,782 | +0.14(+0.22%) |
Mar 24, 2023 | 62.56 | 64.75 | 62.28 | 64.72 | 2,156,986 | +2.21(+3.54%) |
Mar 23, 2023 | 62.62 | 63.97 | 61.86 | 62.50 | 2,760,598 | -0.26(-0.41%) |
Mar 22, 2023 | 64.07 | 64.58 | 62.74 | 62.76 | 1,978,748 | -1.42(-2.21%) |
Mar 21, 2023 | 65.49 | 65.73 | 63.62 | 64.18 | 2,564,432 | -1.13(-1.72%) |
Mar 20, 2023 | 64.55 | 65.61 | 64.46 | 65.30 | 2,328,870 | +1.17(+1.83%) |
Mar 17, 2023 | 65.26 | 65.31 | 63.78 | 64.13 | 5,259,820 | -1.15(-1.77%) |
Mar 16, 2023 | 63.91 | 65.36 | 63.54 | 65.28 | 2,327,831 | +0.81(+1.26%) |
Mar 15, 2023 | 64.11 | 65.22 | 63.62 | 64.47 | 2,235,317 | -0.17(-0.26%) |
Mar 14, 2023 | 64.42 | 65.36 | 63.79 | 64.64 | 1,597,770 | +0.86(+1.35%) |
Mar 13, 2023 | 62.34 | 64.94 | 62.21 | 63.78 | 1,669,547 | +1.10(+1.75%) |
Mar 10, 2023 | 63.59 | 63.74 | 62.25 | 62.68 | 1,961,762 | -0.73(-1.15%) |
Mar 09, 2023 | 64.87 | 65.09 | 63.24 | 63.41 | 1,795,962 | -1.22(-1.89%) |
Mar 08, 2023 | 63.74 | 64.75 | 63.55 | 64.63 | 1,663,743 | +0.85(+1.34%) |
Mar 07, 2023 | 64.91 | 65.03 | 63.46 | 63.78 | 2,026,025 | -0.97(-1.51%) |
Mar 06, 2023 | 63.75 | 64.83 | 63.72 | 64.75 | 2,504,359 | +1.06(+1.66%) |
Mar 03, 2023 | 62.15 | 63.73 | 61.86 | 63.69 | 1,909,742 | +1.65(+2.65%) |
Mar 02, 2023 | 60.95 | 62.18 | 60.51 | 62.05 | 2,603,452 | +0.92(+1.50%) |
Mar 01, 2023 | 62.46 | 62.46 | 60.95 | 61.13 | 2,893,950 | -1.53(-2.45%) |
Feb 28, 2023 | 64.30 | 64.50 | 62.63 | 62.66 | 3,182,623 | -1.82(-2.82%) |
Feb 27, 2023 | 65.40 | 66.05 | 64.39 | 64.48 | 1,936,766 | -0.47(-0.73%) |
Feb 24, 2023 | 62.98 | 65.20 | 62.95 | 64.95 | 3,526,026 | +2.62(+4.21%) |
Feb 23, 2023 | 63.08 | 63.45 | 62.00 | 62.33 | 2,263,610 | -0.32(-0.51%) |
Feb 22, 2023 | 62.89 | 63.58 | 62.49 | 62.65 | 1,799,170 | -0.48(-0.76%) |
Feb 21, 2023 | 63.74 | 63.92 | 62.92 | 63.14 | 1,796,743 | -0.83(-1.30%) |
Feb 17, 2023 | 63.71 | 64.23 | 63.14 | 63.97 | 6,521,852 | +0.35(+0.55%) |
Feb 16, 2023 | 63.26 | 63.98 | 62.72 | 63.62 | 970,911 | -0.45(-0.71%) |
Feb 15, 2023 | 63.66 | 64.10 | 63.20 | 64.07 | 1,366,291 | +0.15(+0.24%) |
Feb 14, 2023 | 64.21 | 64.75 | 63.65 | 63.92 | 1,098,000 | -0.45(-0.71%) |
Feb 13, 2023 | 63.42 | 64.52 | 63.40 | 64.38 | 1,174,006 | +0.96(+1.51%) |
Feb 10, 2023 | 62.50 | 63.55 | 62.31 | 63.42 | 1,089,755 | +1.14(+1.82%) |
Feb 09, 2023 | 63.33 | 63.69 | 62.18 | 62.28 | 1,048,872 | -0.95(-1.50%) |
Feb 08, 2023 | 63.37 | 63.70 | 63.05 | 63.23 | 1,083,624 | -0.47(-0.74%) |
Feb 07, 2023 | 63.93 | 64.22 | 63.15 | 63.70 | 1,494,492 | -0.47(-0.74%) |
Feb 06, 2023 | 63.04 | 64.21 | 62.79 | 64.18 | 2,507,229 | +0.89(+1.41%) |
Feb 03, 2023 | 64.48 | 64.66 | 62.68 | 63.29 | 2,410,348 | -1.77(-2.72%) |
Feb 02, 2023 | 64.39 | 66.31 | 64.02 | 65.06 | 2,632,524 | +0.82(+1.28%) |