Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.75 | 70.96 | 69.75 | 70.08 | 137,008 | +0.16(+0.22%) |
Apr 27, 2023 | 69.25 | 70.21 | 68.22 | 69.92 | 141,808 | +0.90(+1.30%) |
Apr 26, 2023 | 70.47 | 70.47 | 68.91 | 69.02 | 167,241 | -1.92(-2.70%) |
Apr 25, 2023 | 71.38 | 71.93 | 70.67 | 70.94 | 141,034 | -0.67(-0.94%) |
Apr 24, 2023 | 71.83 | 72.31 | 71.56 | 71.62 | 117,386 | -0.45(-0.62%) |
Apr 21, 2023 | 72.18 | 72.49 | 71.43 | 72.06 | 136,972 | +0.19(+0.27%) |
Apr 20, 2023 | 71.42 | 71.97 | 71.26 | 71.87 | 124,328 | +0.26(+0.37%) |
Apr 19, 2023 | 70.92 | 71.68 | 70.86 | 71.61 | 97,481 | +0.83(+1.17%) |
Apr 18, 2023 | 71.22 | 71.61 | 70.50 | 70.78 | 131,692 | -0.43(-0.60%) |
Apr 17, 2023 | 71.99 | 72.31 | 70.57 | 71.21 | 145,081 | -0.56(-0.77%) |
Apr 14, 2023 | 72.27 | 72.47 | 71.25 | 71.76 | 146,007 | -0.70(-0.97%) |
Apr 13, 2023 | 72.00 | 72.55 | 71.04 | 72.46 | 185,259 | +0.36(+0.50%) |
Apr 12, 2023 | 71.71 | 72.62 | 71.44 | 72.10 | 188,199 | +0.83(+1.16%) |
Apr 11, 2023 | 70.11 | 71.52 | 69.90 | 71.27 | 198,883 | +1.33(+1.91%) |
Apr 10, 2023 | 67.99 | 70.19 | 67.99 | 69.94 | 236,879 | +1.36(+1.99%) |
Apr 06, 2023 | 69.00 | 69.30 | 67.99 | 68.58 | 213,503 | -0.04(-0.06%) |
Apr 05, 2023 | 67.88 | 68.70 | 67.30 | 68.62 | 145,345 | +0.79(+1.16%) |
Apr 04, 2023 | 69.09 | 69.09 | 67.48 | 67.83 | 169,020 | -1.02(-1.49%) |
Apr 03, 2023 | 70.20 | 70.20 | 68.69 | 68.85 | 199,948 | -1.54(-2.19%) |
Mar 31, 2023 | 70.78 | 70.89 | 69.90 | 70.39 | 241,711 | +0.24(+0.35%) |
Mar 30, 2023 | 70.21 | 70.53 | 69.89 | 70.14 | 101,028 | +0.44(+0.63%) |
Mar 29, 2023 | 69.75 | 70.02 | 69.29 | 69.71 | 152,304 | +0.36(+0.52%) |
Mar 28, 2023 | 69.66 | 69.84 | 68.79 | 69.35 | 125,565 | -0.27(-0.39%) |
Mar 27, 2023 | 69.15 | 69.96 | 68.49 | 69.62 | 171,404 | +1.19(+1.74%) |
Mar 24, 2023 | 66.68 | 68.43 | 66.39 | 68.43 | 220,239 | +1.66(+2.48%) |
Mar 23, 2023 | 66.86 | 67.79 | 66.32 | 66.77 | 159,547 | -0.06(-0.09%) |
Mar 22, 2023 | 68.34 | 68.43 | 66.76 | 66.83 | 255,808 | -1.73(-2.53%) |
Mar 21, 2023 | 69.44 | 69.49 | 67.54 | 68.57 | 277,040 | -0.45(-0.65%) |
Mar 20, 2023 | 68.42 | 69.94 | 68.42 | 69.01 | 281,110 | +0.93(+1.36%) |
Mar 17, 2023 | 67.60 | 68.25 | 67.10 | 68.09 | 1,213,758 | -0.12(-0.17%) |
Mar 16, 2023 | 66.76 | 68.34 | 66.39 | 68.21 | 226,794 | +0.94(+1.39%) |
Mar 15, 2023 | 67.05 | 67.78 | 66.41 | 67.27 | 301,957 | -0.45(-0.66%) |
Mar 14, 2023 | 67.38 | 68.85 | 67.13 | 67.72 | 200,130 | +1.51(+2.28%) |
Mar 13, 2023 | 66.83 | 68.26 | 65.79 | 66.21 | 372,778 | -0.98(-1.46%) |
Mar 10, 2023 | 69.05 | 69.65 | 66.77 | 67.19 | 323,452 | -1.64(-2.38%) |
Mar 09, 2023 | 69.45 | 70.03 | 68.77 | 68.83 | 247,513 | -0.87(-1.24%) |
Mar 08, 2023 | 69.59 | 70.09 | 69.14 | 69.70 | 233,832 | +0.11(+0.15%) |
Mar 07, 2023 | 70.29 | 70.71 | 69.02 | 69.59 | 308,198 | -0.45(-0.64%) |
Mar 06, 2023 | 70.81 | 70.81 | 69.42 | 70.04 | 311,973 | -0.77(-1.09%) |
Mar 03, 2023 | 70.68 | 71.15 | 69.38 | 70.81 | 334,061 | +0.76(+1.08%) |
Mar 02, 2023 | 68.32 | 70.41 | 68.13 | 70.05 | 339,427 | +1.48(+2.16%) |
Mar 01, 2023 | 68.61 | 69.06 | 67.71 | 68.57 | 442,308 | -0.48(-0.69%) |
Feb 28, 2023 | 68.81 | 70.40 | 68.58 | 69.04 | 428,900 | -0.16(-0.23%) |
Feb 27, 2023 | 68.98 | 69.98 | 68.40 | 69.20 | 339,924 | +0.12(+0.17%) |
Feb 24, 2023 | 68.27 | 69.71 | 67.75 | 69.08 | 530,438 | +0.31(+0.45%) |
Feb 23, 2023 | 69.85 | 70.31 | 68.23 | 68.77 | 1,211,415 | -1.35(-1.93%) |
Feb 22, 2023 | 68.11 | 71.04 | 67.55 | 70.12 | 10,194,517 | +2.28(+3.36%) |
Feb 21, 2023 | 68.77 | 70.46 | 66.77 | 67.85 | 1,224,695 | -1.52(-2.19%) |
Feb 17, 2023 | 66.21 | 71.09 | 65.39 | 69.37 | 1,755,938 | +8.25(+13.50%) |
Feb 16, 2023 | 59.33 | 61.15 | 59.11 | 61.12 | 210,150 | +1.23(+2.05%) |
Feb 15, 2023 | 59.28 | 60.40 | 58.63 | 59.89 | 166,816 | +0.31(+0.52%) |
Feb 14, 2023 | 61.93 | 61.97 | 59.46 | 59.58 | 206,112 | -2.89(-4.63%) |
Feb 13, 2023 | 61.99 | 62.65 | 61.46 | 62.47 | 137,691 | +0.55(+0.89%) |
Feb 10, 2023 | 61.06 | 62.10 | 60.89 | 61.92 | 161,480 | +0.86(+1.41%) |
Feb 09, 2023 | 61.84 | 62.23 | 60.88 | 61.06 | 145,914 | -0.39(-0.63%) |
Feb 08, 2023 | 62.31 | 62.62 | 61.20 | 61.44 | 132,179 | -1.11(-1.78%) |
Feb 07, 2023 | 62.87 | 63.12 | 61.96 | 62.56 | 174,955 | -0.72(-1.13%) |
Feb 06, 2023 | 63.95 | 64.12 | 62.27 | 63.27 | 160,715 | -0.68(-1.06%) |
Feb 03, 2023 | 63.45 | 64.09 | 62.11 | 63.95 | 193,539 | -0.03(-0.05%) |
Feb 02, 2023 | 63.12 | 64.04 | 62.93 | 63.98 | 172,878 | +1.02(+1.61%) |