Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.62 | 71.27 | 70.62 | 71.22 | 245,414 | +0.50(+0.70%) |
Apr 27, 2023 | 70.23 | 70.72 | 70.16 | 70.72 | 112,688 | +1.40(+2.02%) |
Apr 26, 2023 | 69.31 | 69.56 | 69.10 | 69.32 | 236,319 | -0.01(-0.01%) |
Apr 25, 2023 | 70.03 | 70.12 | 69.32 | 69.33 | 110,901 | -1.07(-1.52%) |
Apr 24, 2023 | 70.17 | 70.40 | 70.11 | 70.40 | 112,596 | -0.09(-0.12%) |
Apr 21, 2023 | 70.01 | 70.49 | 69.92 | 70.49 | 199,441 | +0.51(+0.72%) |
Apr 20, 2023 | 69.91 | 70.09 | 69.80 | 69.98 | 85,984 | -0.03(-0.04%) |
Apr 19, 2023 | 69.82 | 70.20 | 69.65 | 70.01 | 184,932 | -0.16(-0.22%) |
Apr 18, 2023 | 70.32 | 70.44 | 70.02 | 70.17 | 178,078 | +0.15(+0.21%) |
Apr 17, 2023 | 69.76 | 70.15 | 69.73 | 70.02 | 117,270 | +0.43(+0.61%) |
Apr 14, 2023 | 69.53 | 69.84 | 69.34 | 69.59 | 156,698 | +0.11(+0.15%) |
Apr 13, 2023 | 68.94 | 69.56 | 68.79 | 69.49 | 165,236 | +0.41(+0.59%) |
Apr 12, 2023 | 69.17 | 69.35 | 68.94 | 69.08 | 621,490 | +0.14(+0.20%) |
Apr 11, 2023 | 68.55 | 69.00 | 68.42 | 68.94 | 127,076 | +0.58(+0.85%) |
Apr 10, 2023 | 67.75 | 68.39 | 67.75 | 68.36 | 51,973 | +1.03(+1.53%) |
Apr 06, 2023 | 67.34 | 67.50 | 67.15 | 67.33 | 109,678 | -0.01(-0.01%) |
Apr 05, 2023 | 67.46 | 67.50 | 67.05 | 67.34 | 117,679 | -1.16(-1.69%) |
Apr 04, 2023 | 68.98 | 69.13 | 68.37 | 68.49 | 167,358 | -0.49(-0.70%) |
Apr 03, 2023 | 69.06 | 69.14 | 68.58 | 68.98 | 210,953 | +0.21(+0.31%) |
Mar 31, 2023 | 68.58 | 68.95 | 68.58 | 68.77 | 109,737 | +0.70(+1.03%) |
Mar 30, 2023 | 68.19 | 68.33 | 67.88 | 68.07 | 71,901 | +0.22(+0.33%) |
Mar 29, 2023 | 67.61 | 67.84 | 67.43 | 67.84 | 88,200 | +1.39(+2.09%) |
Mar 28, 2023 | 66.38 | 66.68 | 66.30 | 66.45 | 123,745 | -0.21(-0.32%) |
Mar 27, 2023 | 66.36 | 66.76 | 66.24 | 66.67 | 452,062 | +0.99(+1.50%) |
Mar 24, 2023 | 65.26 | 65.71 | 64.99 | 65.68 | 102,908 | +0.36(+0.55%) |
Mar 23, 2023 | 66.16 | 66.34 | 65.09 | 65.32 | 140,038 | +0.04(+0.06%) |
Mar 22, 2023 | 66.38 | 66.38 | 65.27 | 65.28 | 292,313 | -1.00(-1.51%) |
Mar 21, 2023 | 65.98 | 66.33 | 65.78 | 66.29 | 262,143 | +0.97(+1.49%) |
Mar 20, 2023 | 64.95 | 65.71 | 64.91 | 65.31 | 284,756 | +0.92(+1.44%) |
Mar 17, 2023 | 65.24 | 65.24 | 64.39 | 64.39 | 417,216 | -1.69(-2.55%) |
Mar 16, 2023 | 64.52 | 66.09 | 64.38 | 66.07 | 274,942 | +1.19(+1.83%) |
Mar 15, 2023 | 64.67 | 65.00 | 64.09 | 64.89 | 664,975 | -1.60(-2.41%) |
Mar 14, 2023 | 66.23 | 66.65 | 66.10 | 66.49 | 257,043 | +0.02(+0.03%) |
Mar 13, 2023 | 66.60 | 66.95 | 66.35 | 66.47 | 1,516,776 | -1.91(-2.79%) |
Mar 10, 2023 | 69.34 | 69.34 | 68.25 | 68.38 | 366,648 | -1.46(-2.10%) |
Mar 09, 2023 | 70.56 | 70.66 | 69.67 | 69.84 | 386,417 | -0.55(-0.78%) |
Mar 08, 2023 | 70.05 | 70.41 | 70.05 | 70.39 | 288,974 | +0.71(+1.02%) |
Mar 07, 2023 | 69.99 | 70.03 | 69.45 | 69.68 | 1,038,973 | +0.10(+0.14%) |
Mar 06, 2023 | 69.43 | 69.63 | 69.32 | 69.58 | 122,834 | +0.18(+0.26%) |
Mar 03, 2023 | 68.85 | 69.48 | 68.78 | 69.40 | 127,722 | +1.20(+1.77%) |
Mar 02, 2023 | 68.05 | 68.29 | 67.97 | 68.19 | 147,983 | +0.10(+0.14%) |
Mar 01, 2023 | 67.91 | 68.10 | 67.83 | 68.10 | 162,859 | +0.53(+0.78%) |
Feb 28, 2023 | 67.86 | 67.91 | 67.57 | 67.57 | 230,009 | -0.48(-0.71%) |
Feb 27, 2023 | 68.07 | 68.17 | 68.02 | 68.05 | 97,501 | +0.62(+0.91%) |
Feb 24, 2023 | 67.39 | 67.64 | 67.34 | 67.43 | 282,726 | -0.22(-0.33%) |
Feb 23, 2023 | 67.57 | 67.72 | 67.20 | 67.65 | 93,775 | +0.39(+0.57%) |
Feb 22, 2023 | 67.32 | 67.38 | 67.01 | 67.27 | 197,651 | -0.27(-0.40%) |
Feb 21, 2023 | 67.85 | 68.03 | 67.54 | 67.54 | 138,404 | -0.19(-0.28%) |
Feb 17, 2023 | 67.54 | 67.77 | 67.49 | 67.73 | 172,510 | +0.40(+0.60%) |
Feb 16, 2023 | 67.19 | 67.54 | 67.19 | 67.33 | 155,597 | -0.21(-0.31%) |
Feb 15, 2023 | 67.21 | 67.56 | 67.11 | 67.54 | 156,714 | +0.20(+0.30%) |
Feb 14, 2023 | 67.01 | 67.48 | 66.90 | 67.34 | 70,727 | +0.09(+0.13%) |
Feb 13, 2023 | 66.90 | 67.29 | 66.84 | 67.25 | 106,296 | +0.51(+0.77%) |
Feb 10, 2023 | 66.54 | 66.79 | 66.48 | 66.74 | 256,081 | +0.51(+0.77%) |
Feb 09, 2023 | 66.49 | 66.54 | 66.17 | 66.23 | 175,217 | +0.35(+0.53%) |
Feb 08, 2023 | 66.00 | 66.19 | 65.85 | 65.88 | 186,989 | -0.55(-0.83%) |
Feb 07, 2023 | 65.89 | 66.48 | 65.78 | 66.43 | 361,056 | +0.28(+0.42%) |
Feb 06, 2023 | 65.90 | 66.20 | 65.81 | 66.15 | 268,993 | +0.34(+0.51%) |
Feb 03, 2023 | 65.50 | 65.94 | 65.38 | 65.81 | 960,464 | +0.47(+0.72%) |
Feb 02, 2023 | 65.53 | 65.53 | 64.94 | 65.34 | 385,128 | -0.53(-0.80%) |