Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.41 | 71.48 | 71.27 | 71.46 | 4,633,472 | +0.40(+0.56%) |
Apr 27, 2023 | 71.20 | 71.22 | 71.03 | 71.06 | 3,191,624 | -0.31(-0.43%) |
Apr 26, 2023 | 71.58 | 71.65 | 71.28 | 71.37 | 6,033,603 | -0.25(-0.35%) |
Apr 25, 2023 | 71.44 | 71.66 | 71.44 | 71.62 | 3,636,884 | +0.46(+0.65%) |
Apr 24, 2023 | 71.01 | 71.19 | 71.01 | 71.16 | 3,102,893 | +0.28(+0.39%) |
Apr 21, 2023 | 71.12 | 71.16 | 70.83 | 70.88 | 3,495,326 | -0.13(-0.18%) |
Apr 20, 2023 | 70.90 | 71.01 | 70.88 | 71.01 | 3,737,895 | +0.31(+0.44%) |
Apr 19, 2023 | 70.70 | 70.73 | 70.56 | 70.70 | 4,780,009 | -0.10(-0.14%) |
Apr 18, 2023 | 70.72 | 70.89 | 70.71 | 70.79 | 3,872,748 | +0.11(+0.15%) |
Apr 17, 2023 | 70.85 | 70.88 | 70.67 | 70.69 | 5,272,206 | -0.39(-0.54%) |
Apr 14, 2023 | 71.14 | 71.19 | 71.01 | 71.07 | 4,509,297 | -0.32(-0.45%) |
Apr 13, 2023 | 71.58 | 71.66 | 71.33 | 71.39 | 5,196,613 | -0.04(-0.05%) |
Apr 12, 2023 | 71.63 | 71.63 | 71.23 | 71.43 | 4,287,232 | +0.08(+0.11%) |
Apr 11, 2023 | 71.40 | 71.41 | 71.20 | 71.35 | 4,563,125 | +0.03(+0.04%) |
Apr 10, 2023 | 71.41 | 71.43 | 71.20 | 71.32 | 4,379,551 | -0.48(-0.67%) |
Apr 06, 2023 | 71.87 | 71.96 | 71.79 | 71.81 | 4,542,463 | -0.02(-0.03%) |
Apr 05, 2023 | 71.82 | 72.25 | 71.75 | 71.83 | 4,505,808 | +0.19(+0.27%) |
Apr 04, 2023 | 71.15 | 71.69 | 71.11 | 71.63 | 4,278,117 | +0.29(+0.41%) |
Apr 03, 2023 | 70.98 | 71.37 | 70.92 | 71.34 | 5,542,315 | +0.30(+0.42%) |
Mar 31, 2023 | 70.81 | 71.08 | 70.69 | 71.04 | 4,727,934 | +0.37(+0.52%) |
Mar 30, 2023 | 70.55 | 70.74 | 70.55 | 70.68 | 3,595,146 | +0.10(+0.14%) |
Mar 29, 2023 | 70.40 | 70.64 | 70.39 | 70.58 | 4,397,394 | +0.08(+0.11%) |
Mar 28, 2023 | 70.49 | 70.59 | 70.44 | 70.50 | 3,609,752 | -0.13(-0.18%) |
Mar 27, 2023 | 70.82 | 70.94 | 70.63 | 70.63 | 5,996,316 | -0.74(-1.04%) |
Mar 24, 2023 | 71.44 | 71.61 | 71.23 | 71.37 | 4,820,313 | +0.14(+0.20%) |
Mar 23, 2023 | 71.01 | 71.31 | 70.90 | 71.22 | 5,603,829 | +0.16(+0.23%) |
Mar 22, 2023 | 70.43 | 71.13 | 70.31 | 71.06 | 5,425,198 | +0.63(+0.89%) |
Mar 21, 2023 | 70.43 | 70.60 | 70.37 | 70.43 | 4,154,662 | -0.19(-0.27%) |
Mar 20, 2023 | 70.99 | 71.05 | 70.59 | 70.63 | 7,196,293 | -0.31(-0.43%) |
Mar 17, 2023 | 70.71 | 71.13 | 70.71 | 70.94 | 4,523,580 | +0.51(+0.72%) |
Mar 16, 2023 | 71.04 | 71.09 | 70.32 | 70.43 | 7,238,652 | -0.34(-0.48%) |
Mar 15, 2023 | 70.83 | 71.06 | 70.44 | 70.76 | 6,938,722 | +0.72(+1.03%) |
Mar 14, 2023 | 70.24 | 70.43 | 69.92 | 70.04 | 5,645,687 | -0.44(-0.63%) |
Mar 13, 2023 | 70.56 | 71.03 | 70.28 | 70.48 | 7,555,996 | +0.56(+0.80%) |
Mar 10, 2023 | 69.77 | 70.08 | 69.67 | 69.92 | 4,967,124 | +0.83(+1.20%) |
Mar 09, 2023 | 68.95 | 69.24 | 68.91 | 69.10 | 4,778,298 | +0.23(+0.34%) |
Mar 08, 2023 | 69.07 | 69.18 | 68.75 | 68.87 | 4,961,686 | -0.06(-0.08%) |
Mar 07, 2023 | 69.12 | 69.14 | 68.81 | 68.92 | 4,420,138 | -0.08(-0.11%) |
Mar 06, 2023 | 69.31 | 69.31 | 68.99 | 69.00 | 4,717,460 | -0.16(-0.24%) |
Mar 03, 2023 | 68.97 | 69.16 | 68.82 | 69.16 | 4,166,119 | +0.53(+0.77%) |
Mar 02, 2023 | 68.52 | 68.65 | 68.48 | 68.64 | 5,161,561 | -0.14(-0.21%) |
Mar 01, 2023 | 68.97 | 69.12 | 68.74 | 68.78 | 4,601,584 | -0.41(-0.59%) |
Feb 28, 2023 | 68.94 | 69.21 | 68.89 | 69.19 | 5,242,005 | +0.02(+0.03%) |
Feb 27, 2023 | 69.17 | 69.30 | 69.09 | 69.17 | 3,479,564 | +0.12(+0.17%) |
Feb 24, 2023 | 69.08 | 69.15 | 68.93 | 69.06 | 4,527,312 | -0.38(-0.55%) |
Feb 23, 2023 | 69.25 | 69.46 | 69.22 | 69.44 | 4,989,731 | +0.25(+0.36%) |
Feb 22, 2023 | 69.22 | 69.36 | 69.16 | 69.19 | 4,568,268 | +0.15(+0.22%) |
Feb 21, 2023 | 69.20 | 69.27 | 69.02 | 69.04 | 16,764,158 | -0.60(-0.87%) |
Feb 17, 2023 | 69.31 | 69.65 | 69.30 | 69.64 | 5,380,954 | +0.15(+0.22%) |
Feb 16, 2023 | 69.54 | 69.66 | 69.41 | 69.49 | 6,157,237 | -0.27(-0.39%) |
Feb 15, 2023 | 69.80 | 69.88 | 69.64 | 69.76 | 4,552,766 | -0.15(-0.22%) |
Feb 14, 2023 | 70.06 | 70.16 | 69.71 | 69.91 | 4,508,173 | -0.24(-0.34%) |
Feb 13, 2023 | 69.98 | 70.15 | 69.96 | 70.15 | 3,950,280 | +0.19(+0.27%) |
Feb 10, 2023 | 70.20 | 70.22 | 69.92 | 69.96 | 3,756,400 | -0.30(-0.42%) |
Feb 09, 2023 | 70.74 | 70.74 | 70.22 | 70.26 | 4,462,018 | -0.29(-0.41%) |
Feb 08, 2023 | 70.46 | 70.65 | 70.31 | 70.54 | 4,487,640 | +0.12(+0.18%) |
Feb 07, 2023 | 70.46 | 70.75 | 70.39 | 70.42 | 4,869,151 | -0.10(-0.14%) |
Feb 06, 2023 | 70.57 | 70.63 | 70.50 | 70.51 | 5,507,533 | -0.44(-0.62%) |
Feb 03, 2023 | 71.06 | 71.14 | 70.84 | 70.96 | 5,554,961 | -0.63(-0.89%) |
Feb 02, 2023 | 71.81 | 71.87 | 71.57 | 71.59 | 4,451,448 | +0.05(+0.07%) |