Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.12 | 68.60 | 67.12 | 68.30 | 3,484,375 | +1.00(+1.48%) |
Apr 27, 2023 | 66.21 | 67.48 | 66.04 | 67.31 | 2,778,455 | +1.30(+1.97%) |
Apr 26, 2023 | 66.42 | 66.79 | 65.47 | 66.00 | 3,302,476 | -0.61(-0.91%) |
Apr 25, 2023 | 68.14 | 68.31 | 66.51 | 66.61 | 3,600,436 | -2.51(-3.63%) |
Apr 24, 2023 | 68.55 | 69.15 | 68.41 | 69.12 | 3,012,657 | +0.65(+0.94%) |
Apr 21, 2023 | 68.54 | 68.63 | 67.92 | 68.47 | 3,690,335 | -0.39(-0.57%) |
Apr 20, 2023 | 69.08 | 69.59 | 68.50 | 68.86 | 2,659,200 | -0.90(-1.29%) |
Apr 19, 2023 | 69.89 | 69.97 | 69.45 | 69.76 | 1,662,172 | -0.41(-0.59%) |
Apr 18, 2023 | 70.30 | 70.49 | 69.53 | 70.18 | 3,169,497 | +0.47(+0.67%) |
Apr 17, 2023 | 69.07 | 69.72 | 68.94 | 69.71 | 2,720,683 | +0.68(+0.98%) |
Apr 14, 2023 | 69.80 | 70.39 | 68.64 | 69.03 | 3,086,758 | -0.79(-1.14%) |
Apr 13, 2023 | 69.30 | 69.99 | 68.91 | 69.82 | 2,689,352 | +0.43(+0.62%) |
Apr 12, 2023 | 70.09 | 70.38 | 69.06 | 69.39 | 3,137,031 | +0.15(+0.21%) |
Apr 11, 2023 | 68.79 | 69.61 | 68.66 | 69.24 | 2,050,210 | +0.85(+1.25%) |
Apr 10, 2023 | 67.77 | 68.43 | 67.52 | 68.39 | 2,310,301 | +0.17(+0.24%) |
Apr 06, 2023 | 68.56 | 68.81 | 67.75 | 68.23 | 2,948,227 | -0.71(-1.02%) |
Apr 05, 2023 | 68.10 | 68.99 | 67.89 | 68.93 | 3,398,162 | +0.14(+0.20%) |
Apr 04, 2023 | 70.11 | 70.23 | 68.33 | 68.79 | 3,106,469 | -1.64(-2.32%) |
Apr 03, 2023 | 70.54 | 71.38 | 70.26 | 70.43 | 3,651,051 | +0.12(+0.17%) |
Mar 31, 2023 | 69.28 | 70.39 | 69.23 | 70.31 | 2,551,186 | +1.12(+1.61%) |
Mar 30, 2023 | 69.97 | 70.03 | 69.04 | 69.20 | 2,092,448 | -0.20(-0.28%) |
Mar 29, 2023 | 68.99 | 69.66 | 68.69 | 69.39 | 2,467,787 | +1.22(+1.80%) |
Mar 28, 2023 | 67.60 | 68.28 | 67.44 | 68.17 | 2,104,232 | +0.63(+0.93%) |
Mar 27, 2023 | 67.75 | 68.07 | 67.42 | 67.54 | 1,774,567 | +0.33(+0.50%) |
Mar 24, 2023 | 66.36 | 67.51 | 65.47 | 67.21 | 2,228,612 | +0.24(+0.35%) |
Mar 23, 2023 | 66.92 | 67.89 | 66.14 | 66.97 | 2,553,420 | +0.16(+0.23%) |
Mar 22, 2023 | 67.92 | 68.68 | 66.79 | 66.82 | 2,964,563 | -1.44(-2.11%) |
Mar 21, 2023 | 68.76 | 69.05 | 67.93 | 68.26 | 3,442,417 | +0.73(+1.07%) |
Mar 20, 2023 | 66.63 | 67.94 | 66.62 | 67.53 | 3,586,319 | +1.35(+2.04%) |
Mar 17, 2023 | 67.54 | 67.54 | 66.05 | 66.18 | 14,897,107 | -1.64(-2.41%) |
Mar 16, 2023 | 65.84 | 68.13 | 65.54 | 67.81 | 4,482,596 | +1.35(+2.03%) |
Mar 15, 2023 | 67.18 | 67.36 | 65.69 | 66.46 | 5,074,967 | -2.41(-3.50%) |
Mar 14, 2023 | 69.02 | 69.77 | 68.15 | 68.87 | 3,035,911 | +1.03(+1.52%) |
Mar 13, 2023 | 68.08 | 68.56 | 67.17 | 67.84 | 3,189,632 | -1.07(-1.55%) |
Mar 10, 2023 | 69.12 | 69.76 | 68.14 | 68.91 | 3,588,125 | -0.47(-0.68%) |
Mar 09, 2023 | 71.05 | 71.21 | 69.14 | 69.38 | 3,618,064 | -1.25(-1.78%) |
Mar 08, 2023 | 69.78 | 71.05 | 69.52 | 70.64 | 3,009,276 | +0.95(+1.36%) |
Mar 07, 2023 | 71.05 | 71.05 | 69.20 | 69.69 | 3,796,609 | -1.64(-2.29%) |
Mar 06, 2023 | 72.75 | 72.92 | 71.03 | 71.32 | 3,358,663 | -1.81(-2.48%) |
Mar 03, 2023 | 73.85 | 73.85 | 72.92 | 73.13 | 2,895,214 | -0.25(-0.35%) |
Mar 02, 2023 | 72.01 | 73.46 | 71.52 | 73.39 | 2,358,043 | +1.21(+1.68%) |
Mar 01, 2023 | 71.45 | 72.87 | 71.37 | 72.17 | 2,674,830 | +0.63(+0.88%) |
Feb 28, 2023 | 71.47 | 71.82 | 70.93 | 71.55 | 3,100,357 | +0.00(+0.00%) |
Feb 27, 2023 | 71.83 | 72.16 | 71.48 | 71.55 | 2,421,859 | +0.46(+0.65%) |
Feb 24, 2023 | 70.00 | 71.48 | 69.66 | 71.09 | 2,989,511 | +0.08(+0.11%) |
Feb 23, 2023 | 71.45 | 71.90 | 70.31 | 71.01 | 2,053,440 | -0.07(-0.10%) |
Feb 22, 2023 | 71.22 | 71.81 | 70.84 | 71.08 | 2,449,771 | -0.05(-0.07%) |
Feb 21, 2023 | 72.45 | 72.93 | 70.89 | 71.13 | 3,177,911 | -2.07(-2.82%) |
Feb 17, 2023 | 73.09 | 73.33 | 72.55 | 73.19 | 2,105,307 | -0.38(-0.52%) |
Feb 16, 2023 | 73.29 | 74.57 | 73.14 | 73.57 | 1,995,946 | -0.85(-1.14%) |
Feb 15, 2023 | 74.35 | 74.49 | 73.74 | 74.42 | 1,564,442 | -0.12(-0.16%) |
Feb 14, 2023 | 74.17 | 75.06 | 73.75 | 74.54 | 2,025,821 | +0.09(+0.12%) |
Feb 13, 2023 | 73.91 | 74.67 | 73.54 | 74.45 | 2,501,059 | +0.55(+0.74%) |
Feb 10, 2023 | 73.50 | 73.98 | 73.01 | 73.90 | 2,032,061 | +0.05(+0.07%) |
Feb 09, 2023 | 75.88 | 76.43 | 73.38 | 73.86 | 3,486,933 | -1.11(-1.48%) |
Feb 08, 2023 | 75.27 | 75.64 | 74.82 | 74.97 | 3,338,152 | -0.87(-1.14%) |
Feb 07, 2023 | 73.41 | 75.83 | 73.40 | 75.83 | 8,101,125 | +5.29(+7.50%) |
Feb 06, 2023 | 70.81 | 70.91 | 70.00 | 70.54 | 3,149,291 | -0.60(-0.85%) |
Feb 03, 2023 | 71.66 | 72.32 | 71.01 | 71.15 | 2,909,507 | -1.52(-2.09%) |
Feb 02, 2023 | 72.34 | 72.83 | 71.39 | 72.67 | 2,953,116 | +0.39(+0.54%) |