Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.70 | 65.07 | 64.66 | 65.00 | 412,295 | +0.33(+0.51%) |
Apr 27, 2023 | 64.14 | 64.79 | 64.11 | 64.67 | 215,099 | +0.82(+1.28%) |
Apr 26, 2023 | 64.15 | 64.37 | 63.82 | 63.85 | 357,098 | +0.57(+0.89%) |
Apr 25, 2023 | 63.69 | 63.81 | 63.27 | 63.29 | 1,893,012 | -1.39(-2.15%) |
Apr 24, 2023 | 64.85 | 64.97 | 64.51 | 64.68 | 536,965 | -0.33(-0.51%) |
Apr 21, 2023 | 65.04 | 65.09 | 64.68 | 65.01 | 515,997 | -0.63(-0.96%) |
Apr 20, 2023 | 65.69 | 66.12 | 65.47 | 65.65 | 714,948 | -0.17(-0.25%) |
Apr 19, 2023 | 65.64 | 65.92 | 65.59 | 65.81 | 444,453 | -0.60(-0.91%) |
Apr 18, 2023 | 66.70 | 66.72 | 66.30 | 66.42 | 463,999 | -0.11(-0.16%) |
Apr 17, 2023 | 66.55 | 66.60 | 66.28 | 66.52 | 508,783 | +0.41(+0.62%) |
Apr 14, 2023 | 66.28 | 66.52 | 65.86 | 66.12 | 556,048 | -0.57(-0.85%) |
Apr 13, 2023 | 66.23 | 66.73 | 66.23 | 66.68 | 1,243,019 | +1.04(+1.59%) |
Apr 12, 2023 | 66.55 | 66.55 | 65.53 | 65.64 | 469,575 | -0.75(-1.13%) |
Apr 11, 2023 | 66.41 | 66.66 | 66.33 | 66.39 | 317,056 | +0.22(+0.34%) |
Apr 10, 2023 | 65.99 | 66.17 | 65.76 | 66.16 | 836,784 | +0.12(+0.18%) |
Apr 06, 2023 | 65.56 | 66.16 | 65.43 | 66.05 | 377,216 | +0.28(+0.43%) |
Apr 05, 2023 | 66.14 | 66.25 | 65.55 | 65.76 | 260,361 | -0.51(-0.76%) |
Apr 04, 2023 | 66.26 | 66.29 | 65.96 | 66.27 | 333,712 | -0.09(-0.13%) |
Apr 03, 2023 | 66.03 | 66.39 | 65.97 | 66.36 | 403,883 | +0.22(+0.34%) |
Mar 31, 2023 | 66.09 | 66.42 | 65.99 | 66.14 | 311,569 | -0.12(-0.18%) |
Mar 30, 2023 | 66.21 | 66.38 | 66.02 | 66.25 | 224,593 | +0.60(+0.92%) |
Mar 29, 2023 | 65.56 | 65.77 | 65.35 | 65.65 | 352,307 | +0.19(+0.30%) |
Mar 28, 2023 | 64.92 | 65.49 | 64.92 | 65.45 | 612,183 | +0.85(+1.31%) |
Mar 27, 2023 | 64.62 | 64.66 | 64.30 | 64.61 | 263,175 | -0.47(-0.72%) |
Mar 24, 2023 | 64.83 | 65.09 | 64.69 | 65.07 | 248,407 | -0.26(-0.40%) |
Mar 23, 2023 | 65.20 | 66.01 | 65.00 | 65.34 | 854,006 | +1.10(+1.71%) |
Mar 22, 2023 | 64.49 | 65.19 | 64.20 | 64.23 | 1,534,049 | +0.40(+0.63%) |
Mar 21, 2023 | 63.66 | 64.00 | 63.48 | 63.84 | 288,234 | +0.59(+0.94%) |
Mar 20, 2023 | 62.77 | 63.37 | 62.74 | 63.24 | 456,671 | +0.13(+0.20%) |
Mar 17, 2023 | 63.28 | 63.48 | 62.91 | 63.11 | 332,552 | -0.23(-0.37%) |
Mar 16, 2023 | 62.20 | 63.38 | 62.20 | 63.35 | 670,263 | +0.94(+1.50%) |
Mar 15, 2023 | 62.22 | 62.45 | 61.81 | 62.41 | 896,122 | -1.03(-1.63%) |
Mar 14, 2023 | 63.03 | 63.53 | 63.03 | 63.45 | 567,644 | +0.09(+0.14%) |
Mar 13, 2023 | 62.92 | 63.70 | 62.89 | 63.36 | 1,023,413 | +0.40(+0.63%) |
Mar 10, 2023 | 63.11 | 63.55 | 62.90 | 62.96 | 757,119 | -0.32(-0.51%) |
Mar 09, 2023 | 64.34 | 64.34 | 63.16 | 63.28 | 888,422 | -1.51(-2.33%) |
Mar 08, 2023 | 64.70 | 64.90 | 64.57 | 64.79 | 567,236 | +0.07(+0.11%) |
Mar 07, 2023 | 65.63 | 65.63 | 64.71 | 64.72 | 398,095 | -1.02(-1.56%) |
Mar 06, 2023 | 66.11 | 66.27 | 65.75 | 65.75 | 973,144 | -0.36(-0.55%) |
Mar 03, 2023 | 65.68 | 66.19 | 65.63 | 66.11 | 593,463 | +0.47(+0.71%) |
Mar 02, 2023 | 64.94 | 65.71 | 64.82 | 65.64 | 724,629 | +0.48(+0.73%) |
Mar 01, 2023 | 65.53 | 65.56 | 65.08 | 65.16 | 1,650,512 | +1.36(+2.14%) |
Feb 28, 2023 | 64.00 | 64.18 | 63.73 | 63.80 | 417,636 | -0.44(-0.68%) |
Feb 27, 2023 | 64.32 | 64.40 | 64.14 | 64.23 | 304,438 | +0.43(+0.67%) |
Feb 24, 2023 | 63.95 | 64.10 | 63.56 | 63.81 | 578,062 | -1.50(-2.30%) |
Feb 23, 2023 | 65.78 | 65.81 | 64.90 | 65.31 | 564,333 | +0.20(+0.31%) |
Feb 22, 2023 | 65.47 | 65.47 | 64.93 | 65.10 | 741,230 | -0.36(-0.55%) |
Feb 21, 2023 | 65.76 | 66.08 | 65.43 | 65.46 | 824,973 | -0.77(-1.16%) |
Feb 17, 2023 | 66.20 | 66.29 | 65.91 | 66.23 | 933,837 | -0.73(-1.09%) |
Feb 16, 2023 | 66.85 | 67.31 | 66.53 | 66.96 | 626,828 | +0.10(+0.15%) |
Feb 15, 2023 | 66.54 | 66.90 | 66.41 | 66.87 | 547,303 | -0.89(-1.31%) |
Feb 14, 2023 | 67.58 | 67.96 | 67.22 | 67.75 | 467,940 | -0.20(-0.30%) |
Feb 13, 2023 | 67.66 | 68.05 | 67.45 | 67.96 | 528,474 | +0.47(+0.69%) |
Feb 10, 2023 | 67.84 | 67.84 | 67.27 | 67.49 | 692,434 | -0.75(-1.10%) |
Feb 09, 2023 | 68.88 | 68.94 | 68.04 | 68.24 | 422,928 | +0.53(+0.78%) |
Feb 08, 2023 | 67.98 | 68.08 | 67.47 | 67.71 | 1,033,397 | -0.11(-0.16%) |
Feb 07, 2023 | 67.61 | 68.00 | 67.12 | 67.82 | 975,928 | +0.37(+0.55%) |
Feb 06, 2023 | 67.51 | 67.59 | 67.00 | 67.45 | 1,075,613 | -0.99(-1.45%) |
Feb 03, 2023 | 69.25 | 69.30 | 68.37 | 68.44 | 739,686 | -1.27(-1.82%) |
Feb 02, 2023 | 70.37 | 70.37 | 69.39 | 69.71 | 1,248,435 | -0.48(-0.68%) |