Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.27 | 61.46 | 59.00 | 59.17 | 3,144 | -3.41(-5.45%) |
Apr 27, 2023 | 67.91 | 67.91 | 59.25 | 62.58 | 12,515 | -2.03(-3.14%) |
Apr 26, 2023 | 67.00 | 67.77 | 64.50 | 64.61 | 4,983 | -2.82(-4.18%) |
Apr 25, 2023 | 67.77 | 67.78 | 66.70 | 67.43 | 3,639 | -0.69(-1.01%) |
Apr 24, 2023 | 68.01 | 70.39 | 67.87 | 68.12 | 7,677 | -1.57(-2.25%) |
Apr 21, 2023 | 68.95 | 69.69 | 68.22 | 69.69 | 1,401 | +1.03(+1.50%) |
Apr 20, 2023 | 69.07 | 69.07 | 68.32 | 68.66 | 1,677 | -1.28(-1.83%) |
Apr 19, 2023 | 69.80 | 71.20 | 69.79 | 69.94 | 3,875 | -0.06(-0.09%) |
Apr 18, 2023 | 69.50 | 70.29 | 69.50 | 70.00 | 3,864 | +0.69(+1.00%) |
Apr 17, 2023 | 68.60 | 69.50 | 68.27 | 69.31 | 3,030 | +0.97(+1.42%) |
Apr 14, 2023 | 69.83 | 72.25 | 67.91 | 68.34 | 7,633 | -2.20(-3.12%) |
Apr 13, 2023 | 66.58 | 71.09 | 66.50 | 70.54 | 8,172 | +3.83(+5.74%) |
Apr 12, 2023 | 70.00 | 70.00 | 66.70 | 66.71 | 6,517 | -3.96(-5.60%) |
Apr 11, 2023 | 70.05 | 71.61 | 69.71 | 70.67 | 2,069 | +1.01(+1.45%) |
Apr 10, 2023 | 68.75 | 70.16 | 68.75 | 69.66 | 2,207 | +0.91(+1.32%) |
Apr 06, 2023 | 68.75 | 0 | +1.18(+1.75%) | |||
Apr 05, 2023 | 70.49 | 70.49 | 67.15 | 67.57 | 6,657 | -2.47(-3.53%) |
Apr 04, 2023 | 72.48 | 72.76 | 69.78 | 70.04 | 7,444 | -1.60(-2.23%) |
Apr 03, 2023 | 74.99 | 74.99 | 71.58 | 71.64 | 10,063 | -2.18(-2.95%) |
Mar 31, 2023 | 71.90 | 73.99 | 71.86 | 73.82 | 12,828 | +2.55(+3.58%) |
Mar 30, 2023 | 69.61 | 71.31 | 69.61 | 71.27 | 6,851 | +1.33(+1.90%) |
Mar 29, 2023 | 67.21 | 70.30 | 67.21 | 69.94 | 7,421 | +1.82(+2.67%) |
Mar 28, 2023 | 67.00 | 68.13 | 66.21 | 68.12 | 6,337 | +1.58(+2.37%) |
Mar 27, 2023 | 67.49 | 67.49 | 65.26 | 66.54 | 7,545 | +1.71(+2.64%) |
Mar 24, 2023 | 62.32 | 65.61 | 62.31 | 64.83 | 5,680 | +1.30(+2.05%) |
Mar 23, 2023 | 63.11 | 67.50 | 63.01 | 63.53 | 15,822 | +1.64(+2.65%) |
Mar 22, 2023 | 59.90 | 62.50 | 59.90 | 61.89 | 5,883 | +1.82(+3.03%) |
Mar 21, 2023 | 59.25 | 60.07 | 59.00 | 60.07 | 2,755 | +2.57(+4.47%) |
Mar 20, 2023 | 59.00 | 59.00 | 55.96 | 57.50 | 6,793 | -2.48(-4.13%) |
Mar 17, 2023 | 62.15 | 62.24 | 59.00 | 59.98 | 5,555 | -2.69(-4.29%) |
Mar 16, 2023 | 58.18 | 62.72 | 58.18 | 62.67 | 6,090 | +3.71(+6.29%) |
Mar 15, 2023 | 62.75 | 62.75 | 57.65 | 58.96 | 12,460 | -4.29(-6.78%) |
Mar 14, 2023 | 60.02 | 64.23 | 60.02 | 63.25 | 8,729 | +2.89(+4.79%) |
Mar 13, 2023 | 65.75 | 65.75 | 60.36 | 60.36 | 15,017 | -5.99(-9.03%) |
Mar 10, 2023 | 68.21 | 68.21 | 65.99 | 66.35 | 9,604 | -2.22(-3.24%) |
Mar 09, 2023 | 69.97 | 70.10 | 68.57 | 68.57 | 3,094 | -0.94(-1.35%) |
Mar 08, 2023 | 69.52 | 71.25 | 69.40 | 69.51 | 10,278 | -0.04(-0.06%) |
Mar 07, 2023 | 70.24 | 70.38 | 68.56 | 69.55 | 5,462 | +1.21(+1.77%) |
Mar 06, 2023 | 67.01 | 69.00 | 67.01 | 68.34 | 6,247 | -0.88(-1.27%) |
Mar 03, 2023 | 69.99 | 70.35 | 69.22 | 69.22 | 6,642 | +0.07(+0.10%) |
Mar 02, 2023 | 68.20 | 69.59 | 67.12 | 69.15 | 7,049 | +1.23(+1.81%) |
Mar 01, 2023 | 68.22 | 68.56 | 67.06 | 67.92 | 3,000 | -0.28(-0.41%) |
Feb 28, 2023 | 65.98 | 68.40 | 65.98 | 68.20 | 5,203 | +2.13(+3.22%) |
Feb 27, 2023 | 66.75 | 67.50 | 66.07 | 66.07 | 8,002 | -0.03(-0.05%) |
Feb 24, 2023 | 65.78 | 66.42 | 63.80 | 66.10 | 10,593 | +0.25(+0.38%) |
Feb 23, 2023 | 66.94 | 68.60 | 65.01 | 65.85 | 6,869 | +0.47(+0.72%) |
Feb 22, 2023 | 63.66 | 67.00 | 63.66 | 65.38 | 9,578 | +1.39(+2.17%) |
Feb 21, 2023 | 63.42 | 64.60 | 62.43 | 63.99 | 6,992 | -0.44(-0.68%) |
Feb 17, 2023 | 64.43 | 0 | +2.12(+3.40%) | |||
Feb 16, 2023 | 60.63 | 63.21 | 60.63 | 62.31 | 6,272 | +1.68(+2.77%) |
Feb 15, 2023 | 58.15 | 60.63 | 58.11 | 60.63 | 10,034 | +1.87(+3.18%) |
Feb 14, 2023 | 59.19 | 60.06 | 58.11 | 58.76 | 4,590 | -0.91(-1.53%) |
Feb 13, 2023 | 59.59 | 61.08 | 58.31 | 59.67 | 11,060 | +0.14(+0.24%) |
Feb 10, 2023 | 60.50 | 61.19 | 55.30 | 59.53 | 27,086 | -0.90(-1.49%) |
Feb 09, 2023 | 68.48 | 69.50 | 60.24 | 60.43 | 16,635 | -8.06(-11.77%) |
Feb 08, 2023 | 66.77 | 68.49 | 66.77 | 68.49 | 4,725 | +1.72(+2.58%) |
Feb 07, 2023 | 66.00 | 67.05 | 65.86 | 66.77 | 4,389 | +0.81(+1.23%) |
Feb 06, 2023 | 64.80 | 66.35 | 64.80 | 65.96 | 6,861 | +0.79(+1.21%) |
Feb 03, 2023 | 66.46 | 66.63 | 64.90 | 65.17 | 2,930 | -0.81(-1.23%) |
Feb 02, 2023 | 65.99 | 67.25 | 65.65 | 65.98 | 10,541 | +0.52(+0.79%) |