Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.27 | 70.70 | 69.27 | 70.34 | 29,193 | +1.08(+1.56%) |
Apr 27, 2023 | 67.83 | 69.43 | 67.83 | 69.27 | 24,670 | +1.45(+2.13%) |
Apr 26, 2023 | 68.26 | 68.87 | 67.72 | 67.82 | 82,424 | -0.51(-0.75%) |
Apr 25, 2023 | 68.48 | 68.62 | 68.20 | 68.34 | 67,845 | -0.32(-0.47%) |
Apr 24, 2023 | 68.90 | 69.15 | 68.21 | 68.66 | 29,989 | -0.19(-0.28%) |
Apr 21, 2023 | 68.90 | 69.19 | 68.33 | 68.85 | 34,617 | +0.11(+0.16%) |
Apr 20, 2023 | 68.98 | 69.15 | 68.47 | 68.74 | 30,044 | -0.51(-0.74%) |
Apr 19, 2023 | 68.70 | 69.40 | 68.36 | 69.26 | 42,091 | +0.32(+0.46%) |
Apr 18, 2023 | 69.38 | 69.48 | 68.62 | 68.94 | 32,229 | -0.30(-0.43%) |
Apr 17, 2023 | 68.03 | 69.24 | 68.03 | 69.24 | 50,069 | +1.27(+1.87%) |
Apr 14, 2023 | 68.97 | 69.45 | 67.54 | 67.97 | 28,133 | -1.02(-1.48%) |
Apr 13, 2023 | 69.82 | 69.82 | 68.36 | 68.99 | 20,478 | -0.61(-0.88%) |
Apr 12, 2023 | 70.36 | 70.60 | 69.59 | 69.60 | 21,324 | -0.43(-0.61%) |
Apr 11, 2023 | 69.40 | 70.34 | 69.40 | 70.02 | 33,385 | +0.70(+1.01%) |
Apr 10, 2023 | 68.60 | 69.33 | 68.36 | 69.33 | 31,699 | +0.42(+0.61%) |
Apr 06, 2023 | 68.35 | 68.96 | 68.09 | 68.91 | 25,137 | +0.62(+0.91%) |
Apr 05, 2023 | 68.31 | 68.46 | 68.02 | 68.28 | 32,730 | +0.03(+0.04%) |
Apr 04, 2023 | 68.56 | 68.56 | 67.71 | 68.26 | 45,071 | +0.01(+0.01%) |
Apr 03, 2023 | 68.61 | 69.36 | 68.05 | 68.25 | 50,356 | -0.30(-0.44%) |
Mar 31, 2023 | 67.58 | 68.55 | 67.30 | 68.55 | 28,855 | +1.28(+1.90%) |
Mar 30, 2023 | 66.96 | 67.38 | 66.90 | 67.27 | 32,411 | +1.01(+1.53%) |
Mar 29, 2023 | 65.21 | 66.36 | 65.21 | 66.25 | 38,426 | +1.56(+2.41%) |
Mar 28, 2023 | 64.63 | 65.06 | 64.39 | 64.70 | 40,099 | -0.21(-0.33%) |
Mar 27, 2023 | 65.36 | 65.54 | 64.83 | 64.91 | 40,827 | +0.04(+0.06%) |
Mar 24, 2023 | 63.09 | 64.87 | 63.06 | 64.87 | 78,044 | +1.57(+2.48%) |
Mar 23, 2023 | 64.14 | 64.66 | 63.23 | 63.30 | 76,901 | -0.41(-0.65%) |
Mar 22, 2023 | 65.86 | 65.86 | 63.66 | 63.71 | 129,258 | -2.30(-3.48%) |
Mar 21, 2023 | 67.21 | 67.22 | 65.50 | 66.01 | 59,528 | -0.78(-1.17%) |
Mar 20, 2023 | 66.17 | 67.02 | 65.92 | 66.79 | 44,477 | +0.66(+0.99%) |
Mar 17, 2023 | 67.33 | 67.33 | 66.07 | 66.13 | 30,207 | -1.31(-1.95%) |
Mar 16, 2023 | 67.32 | 67.67 | 66.51 | 67.44 | 68,790 | -0.35(-0.51%) |
Mar 15, 2023 | 66.98 | 67.95 | 66.77 | 67.79 | 54,089 | -0.08(-0.11%) |
Mar 14, 2023 | 68.09 | 68.45 | 67.25 | 67.87 | 53,506 | +0.69(+1.02%) |
Mar 13, 2023 | 65.47 | 67.69 | 65.47 | 67.18 | 79,754 | +1.19(+1.80%) |
Mar 10, 2023 | 68.93 | 68.93 | 65.81 | 66.00 | 98,573 | -2.93(-4.26%) |
Mar 09, 2023 | 70.35 | 70.57 | 68.88 | 68.93 | 91,584 | -1.44(-2.04%) |
Mar 08, 2023 | 69.74 | 70.97 | 69.57 | 70.37 | 48,191 | +0.62(+0.88%) |
Mar 07, 2023 | 71.34 | 71.35 | 69.62 | 69.75 | 27,778 | -1.60(-2.24%) |
Mar 06, 2023 | 71.36 | 71.70 | 71.09 | 71.35 | 23,849 | +0.02(+0.03%) |
Mar 03, 2023 | 70.57 | 71.50 | 70.57 | 71.33 | 28,249 | +1.23(+1.75%) |
Mar 02, 2023 | 68.77 | 70.19 | 68.77 | 70.11 | 20,315 | +1.01(+1.47%) |
Mar 01, 2023 | 70.00 | 70.00 | 68.47 | 69.10 | 68,963 | -1.27(-1.81%) |
Feb 28, 2023 | 70.43 | 71.33 | 70.31 | 70.37 | 42,134 | -0.14(-0.21%) |
Feb 27, 2023 | 71.39 | 71.80 | 70.30 | 70.51 | 24,528 | -0.33(-0.46%) |
Feb 24, 2023 | 71.18 | 71.18 | 70.40 | 70.84 | 56,561 | -0.80(-1.12%) |
Feb 23, 2023 | 71.85 | 71.85 | 70.84 | 71.64 | 47,598 | +0.14(+0.19%) |
Feb 22, 2023 | 72.46 | 72.53 | 71.18 | 71.51 | 26,264 | -0.78(-1.08%) |
Feb 21, 2023 | 72.86 | 72.86 | 72.04 | 72.29 | 24,227 | -1.00(-1.37%) |
Feb 17, 2023 | 72.99 | 73.42 | 72.49 | 73.29 | 45,867 | -0.04(-0.05%) |
Feb 16, 2023 | 72.81 | 73.92 | 72.34 | 73.33 | 58,732 | -0.31(-0.42%) |
Feb 15, 2023 | 73.00 | 73.67 | 72.72 | 73.64 | 25,633 | +0.22(+0.30%) |
Feb 14, 2023 | 73.55 | 74.11 | 73.00 | 73.42 | 203,881 | -0.32(-0.43%) |
Feb 13, 2023 | 73.17 | 74.06 | 73.17 | 73.74 | 20,412 | +0.59(+0.81%) |
Feb 10, 2023 | 72.54 | 73.28 | 72.26 | 73.15 | 29,135 | +0.22(+0.30%) |
Feb 09, 2023 | 74.41 | 74.42 | 72.75 | 72.93 | 42,088 | -0.97(-1.31%) |
Feb 08, 2023 | 73.53 | 74.02 | 73.35 | 73.89 | 44,191 | +0.09(+0.12%) |
Feb 07, 2023 | 73.40 | 74.23 | 72.72 | 73.81 | 52,741 | +0.05(+0.07%) |
Feb 06, 2023 | 73.51 | 73.81 | 72.98 | 73.76 | 34,080 | -0.11(-0.14%) |
Feb 03, 2023 | 74.09 | 74.09 | 73.09 | 73.86 | 39,318 | -1.24(-1.65%) |
Feb 02, 2023 | 73.56 | 75.61 | 73.56 | 75.10 | 51,947 | +2.03(+2.77%) |