Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 66.75 | 67.64 | 66.75 | 67.64 | 16,075 | +0.79(+1.19%) |
Apr 27, 2023 | 65.71 | 66.84 | 65.71 | 66.84 | 13,857 | +1.26(+1.93%) |
Apr 26, 2023 | 66.15 | 66.17 | 65.37 | 65.58 | 10,838 | -0.62(-0.93%) |
Apr 25, 2023 | 67.35 | 67.35 | 66.17 | 66.20 | 12,131 | -1.63(-2.40%) |
Apr 24, 2023 | 67.53 | 67.86 | 67.51 | 67.82 | 8,185 | +0.15(+0.22%) |
Apr 21, 2023 | 67.72 | 67.72 | 67.39 | 67.68 | 3,958 | -0.42(-0.62%) |
Apr 20, 2023 | 68.05 | 68.10 | 67.77 | 68.10 | 4,802 | -0.36(-0.52%) |
Apr 19, 2023 | 67.81 | 68.56 | 67.81 | 68.46 | 14,034 | +0.26(+0.38%) |
Apr 18, 2023 | 68.40 | 68.54 | 67.94 | 68.20 | 75,336 | -0.08(-0.11%) |
Apr 17, 2023 | 67.71 | 68.27 | 67.65 | 68.27 | 16,715 | +0.52(+0.77%) |
Apr 14, 2023 | 68.32 | 68.32 | 67.41 | 67.75 | 8,229 | -0.30(-0.45%) |
Apr 13, 2023 | 67.62 | 68.12 | 67.52 | 68.06 | 8,687 | +0.45(+0.66%) |
Apr 12, 2023 | 68.32 | 68.38 | 67.53 | 67.61 | 10,362 | -0.56(-0.82%) |
Apr 11, 2023 | 67.76 | 68.47 | 67.76 | 68.17 | 7,954 | +0.60(+0.89%) |
Apr 10, 2023 | 66.40 | 67.57 | 66.40 | 67.57 | 14,950 | +0.87(+1.31%) |
Apr 06, 2023 | 66.76 | 66.95 | 66.60 | 66.70 | 11,420 | -0.10(-0.15%) |
Apr 05, 2023 | 66.59 | 66.80 | 66.38 | 66.80 | 12,546 | -0.21(-0.32%) |
Apr 04, 2023 | 67.33 | 67.34 | 66.69 | 67.01 | 16,036 | -1.22(-1.78%) |
Apr 03, 2023 | 68.19 | 68.46 | 67.87 | 68.23 | 22,893 | -0.07(-0.10%) |
Mar 31, 2023 | 67.58 | 68.29 | 67.39 | 68.29 | 14,401 | +1.22(+1.81%) |
Mar 30, 2023 | 67.35 | 67.59 | 66.96 | 67.08 | 22,118 | +0.18(+0.27%) |
Mar 29, 2023 | 66.73 | 66.91 | 66.42 | 66.90 | 5,861 | +0.88(+1.33%) |
Mar 28, 2023 | 65.98 | 66.19 | 65.78 | 66.02 | 2,648 | +0.22(+0.33%) |
Mar 27, 2023 | 65.87 | 66.14 | 65.53 | 65.80 | 14,046 | +0.65(+0.99%) |
Mar 24, 2023 | 64.12 | 65.16 | 63.66 | 65.16 | 5,914 | +0.60(+0.92%) |
Mar 23, 2023 | 65.08 | 66.07 | 64.55 | 64.56 | 27,672 | -0.46(-0.71%) |
Mar 22, 2023 | 66.79 | 66.79 | 65.01 | 65.02 | 19,454 | -1.81(-2.70%) |
Mar 21, 2023 | 66.72 | 66.83 | 66.52 | 66.83 | 2,519 | +1.21(+1.84%) |
Mar 20, 2023 | 65.28 | 66.00 | 65.28 | 65.62 | 12,568 | +0.93(+1.44%) |
Mar 17, 2023 | 65.38 | 65.38 | 64.69 | 64.69 | 5,870 | -1.72(-2.59%) |
Mar 16, 2023 | 64.88 | 66.41 | 64.77 | 66.41 | 5,697 | +1.06(+1.63%) |
Mar 15, 2023 | 64.90 | 65.34 | 64.43 | 65.34 | 56,096 | -1.23(-1.85%) |
Mar 14, 2023 | 67.29 | 67.59 | 65.87 | 66.57 | 4,799 | +1.06(+1.62%) |
Mar 13, 2023 | 65.88 | 66.37 | 65.17 | 65.51 | 6,951 | -1.77(-2.63%) |
Mar 10, 2023 | 69.01 | 69.01 | 67.04 | 67.27 | 29,428 | -1.89(-2.74%) |
Mar 09, 2023 | 70.89 | 71.05 | 69.17 | 69.17 | 4,307 | -2.07(-2.91%) |
Mar 08, 2023 | 70.96 | 71.31 | 70.73 | 71.24 | 7,938 | +0.30(+0.43%) |
Mar 07, 2023 | 72.03 | 72.03 | 70.89 | 70.94 | 2,492 | -1.28(-1.77%) |
Mar 06, 2023 | 73.15 | 73.15 | 72.05 | 72.21 | 13,951 | -0.77(-1.05%) |
Mar 03, 2023 | 72.53 | 73.17 | 72.36 | 72.98 | 17,511 | +0.90(+1.24%) |
Mar 02, 2023 | 71.42 | 72.21 | 71.27 | 72.09 | 74,413 | +0.36(+0.50%) |
Mar 01, 2023 | 72.09 | 72.09 | 71.55 | 71.73 | 25,367 | +0.05(+0.07%) |
Feb 28, 2023 | 71.98 | 72.36 | 71.68 | 71.68 | 8,089 | -0.34(-0.48%) |
Feb 27, 2023 | 72.48 | 72.81 | 71.97 | 72.02 | 6,493 | -0.02(-0.02%) |
Feb 24, 2023 | 71.33 | 72.05 | 71.19 | 72.04 | 14,151 | -0.56(-0.77%) |
Feb 23, 2023 | 72.76 | 72.76 | 71.87 | 72.59 | 161,056 | +0.27(+0.38%) |
Feb 22, 2023 | 72.25 | 72.61 | 72.01 | 72.32 | 15,077 | +0.27(+0.38%) |
Feb 21, 2023 | 73.48 | 73.48 | 72.05 | 72.05 | 8,721 | -2.24(-3.01%) |
Feb 17, 2023 | 73.63 | 74.37 | 73.63 | 74.28 | 29,874 | +0.03(+0.04%) |
Feb 16, 2023 | 74.23 | 75.04 | 74.20 | 74.25 | 10,004 | -0.76(-1.01%) |
Feb 15, 2023 | 73.94 | 75.04 | 73.94 | 75.02 | 13,255 | +0.60(+0.80%) |
Feb 14, 2023 | 74.82 | 74.82 | 73.87 | 74.42 | 10,818 | -0.20(-0.26%) |
Feb 13, 2023 | 73.91 | 74.61 | 73.52 | 74.61 | 33,261 | +0.94(+1.27%) |
Feb 10, 2023 | 73.16 | 73.68 | 73.12 | 73.68 | 28,852 | +0.33(+0.45%) |
Feb 09, 2023 | 74.94 | 74.94 | 73.28 | 73.35 | 21,505 | -0.96(-1.29%) |
Feb 08, 2023 | 74.91 | 74.99 | 74.15 | 74.31 | 25,078 | -1.03(-1.37%) |
Feb 07, 2023 | 74.52 | 75.38 | 74.21 | 75.35 | 33,943 | +0.57(+0.76%) |
Feb 06, 2023 | 75.06 | 75.06 | 74.54 | 74.78 | 75,221 | -0.97(-1.28%) |
Feb 03, 2023 | 76.06 | 76.52 | 75.67 | 75.75 | 391,909 | -0.86(-1.13%) |
Feb 02, 2023 | 75.77 | 77.65 | 75.77 | 76.61 | 71,724 | +1.41(+1.87%) |