Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.03 | 65.90 | 64.03 | 65.05 | 559,169 | +0.74(+1.16%) |
Apr 27, 2023 | 62.64 | 64.57 | 62.64 | 64.30 | 746,295 | +1.93(+3.09%) |
Apr 26, 2023 | 63.79 | 64.21 | 62.25 | 62.38 | 774,048 | -1.74(-2.72%) |
Apr 25, 2023 | 65.60 | 66.26 | 63.91 | 64.12 | 572,169 | -1.94(-2.93%) |
Apr 24, 2023 | 68.41 | 68.75 | 65.10 | 66.06 | 1,432,819 | -2.44(-3.56%) |
Apr 21, 2023 | 67.43 | 68.79 | 66.58 | 68.49 | 927,362 | +1.28(+1.91%) |
Apr 20, 2023 | 66.46 | 67.41 | 66.22 | 67.21 | 437,688 | +0.29(+0.44%) |
Apr 19, 2023 | 67.19 | 67.19 | 65.70 | 66.92 | 477,607 | -0.58(-0.86%) |
Apr 18, 2023 | 67.56 | 67.82 | 66.50 | 67.49 | 369,530 | +0.23(+0.35%) |
Apr 17, 2023 | 66.62 | 67.83 | 66.37 | 67.26 | 588,471 | +0.44(+0.66%) |
Apr 14, 2023 | 66.31 | 67.18 | 66.20 | 66.82 | 513,650 | +0.77(+1.17%) |
Apr 13, 2023 | 65.99 | 66.55 | 65.05 | 66.05 | 353,834 | +0.14(+0.21%) |
Apr 12, 2023 | 66.67 | 67.06 | 65.19 | 65.91 | 401,807 | -0.33(-0.50%) |
Apr 11, 2023 | 64.56 | 66.97 | 64.40 | 66.24 | 957,132 | +2.06(+3.22%) |
Apr 10, 2023 | 63.87 | 64.73 | 63.59 | 64.18 | 333,395 | -0.27(-0.42%) |
Apr 06, 2023 | 64.24 | 64.61 | 63.14 | 64.45 | 386,281 | +0.25(+0.40%) |
Apr 05, 2023 | 64.31 | 65.27 | 63.54 | 64.20 | 324,276 | -0.80(-1.23%) |
Apr 04, 2023 | 66.03 | 66.14 | 64.43 | 65.00 | 417,106 | -0.67(-1.03%) |
Apr 03, 2023 | 64.91 | 65.91 | 64.74 | 65.67 | 636,126 | +0.90(+1.39%) |
Mar 31, 2023 | 64.19 | 65.08 | 63.45 | 64.77 | 632,565 | +1.99(+3.16%) |
Mar 30, 2023 | 62.90 | 64.65 | 62.37 | 62.79 | 1,134,378 | +1.37(+2.23%) |
Mar 29, 2023 | 58.38 | 62.55 | 58.12 | 61.42 | 1,567,376 | +3.70(+6.41%) |
Mar 28, 2023 | 57.14 | 58.12 | 56.86 | 57.72 | 347,532 | +0.50(+0.87%) |
Mar 27, 2023 | 57.79 | 58.08 | 56.88 | 57.22 | 420,501 | +0.00(+0.00%) |
Mar 24, 2023 | 55.66 | 57.62 | 55.45 | 57.22 | 580,465 | +0.98(+1.74%) |
Mar 23, 2023 | 57.40 | 57.73 | 55.50 | 56.24 | 470,754 | -0.64(-1.12%) |
Mar 22, 2023 | 58.02 | 58.32 | 56.88 | 56.88 | 421,302 | -1.08(-1.86%) |
Mar 21, 2023 | 58.08 | 58.44 | 57.47 | 57.96 | 508,487 | +0.72(+1.26%) |
Mar 20, 2023 | 57.31 | 58.09 | 56.54 | 57.23 | 520,113 | -0.02(-0.03%) |
Mar 17, 2023 | 58.50 | 59.00 | 57.25 | 57.25 | 1,177,687 | -1.78(-3.02%) |
Mar 16, 2023 | 56.85 | 59.64 | 56.78 | 59.03 | 590,786 | +1.37(+2.37%) |
Mar 15, 2023 | 58.27 | 59.28 | 56.63 | 57.66 | 857,480 | -1.86(-3.12%) |
Mar 14, 2023 | 57.81 | 59.70 | 57.31 | 59.52 | 820,887 | +2.98(+5.28%) |
Mar 13, 2023 | 56.80 | 57.23 | 55.62 | 56.54 | 1,188,532 | -1.29(-2.23%) |
Mar 10, 2023 | 58.73 | 58.73 | 55.77 | 57.83 | 846,985 | -1.23(-2.09%) |
Mar 09, 2023 | 61.97 | 61.97 | 58.95 | 59.06 | 566,289 | -2.71(-4.39%) |
Mar 08, 2023 | 61.27 | 62.17 | 60.73 | 61.77 | 904,767 | +0.43(+0.70%) |
Mar 07, 2023 | 62.30 | 63.24 | 61.24 | 61.34 | 589,018 | -1.12(-1.79%) |
Mar 06, 2023 | 63.90 | 64.27 | 62.24 | 62.46 | 497,036 | -1.59(-2.49%) |
Mar 03, 2023 | 63.08 | 64.51 | 62.90 | 64.05 | 330,755 | +1.37(+2.18%) |
Mar 02, 2023 | 61.66 | 62.98 | 61.61 | 62.68 | 521,741 | +0.45(+0.72%) |
Mar 01, 2023 | 62.50 | 62.60 | 61.30 | 62.23 | 398,873 | -0.39(-0.62%) |
Feb 28, 2023 | 61.94 | 63.21 | 61.61 | 62.62 | 584,246 | +0.51(+0.82%) |
Feb 27, 2023 | 62.99 | 63.13 | 61.73 | 62.11 | 717,609 | -0.31(-0.50%) |
Feb 24, 2023 | 61.41 | 62.58 | 61.16 | 62.43 | 444,280 | +0.08(+0.13%) |
Feb 23, 2023 | 62.91 | 63.45 | 61.78 | 62.35 | 295,759 | -0.01(-0.02%) |
Feb 22, 2023 | 61.37 | 62.45 | 61.37 | 62.36 | 461,085 | +1.27(+2.08%) |
Feb 21, 2023 | 60.79 | 61.13 | 59.81 | 61.09 | 505,127 | -0.46(-0.75%) |
Feb 17, 2023 | 62.56 | 62.56 | 61.00 | 61.55 | 809,019 | -1.30(-2.07%) |
Feb 16, 2023 | 62.96 | 63.62 | 62.75 | 62.85 | 370,078 | -1.18(-1.84%) |
Feb 15, 2023 | 63.73 | 64.84 | 63.72 | 64.02 | 499,925 | -0.21(-0.33%) |
Feb 14, 2023 | 62.63 | 64.64 | 62.36 | 64.24 | 593,722 | +1.12(+1.77%) |
Feb 13, 2023 | 62.35 | 63.64 | 61.81 | 63.12 | 544,978 | +0.86(+1.37%) |
Feb 10, 2023 | 61.32 | 64.73 | 60.49 | 62.26 | 893,354 | -0.10(-0.16%) |
Feb 09, 2023 | 64.14 | 64.50 | 62.35 | 62.36 | 846,466 | -1.37(-2.15%) |
Feb 08, 2023 | 63.53 | 64.55 | 63.53 | 63.73 | 603,519 | -0.44(-0.68%) |
Feb 07, 2023 | 63.77 | 68.03 | 63.51 | 64.17 | 1,838,984 | +0.11(+0.17%) |
Feb 06, 2023 | 65.13 | 65.40 | 63.48 | 64.06 | 315,719 | -1.34(-2.05%) |
Feb 03, 2023 | 64.47 | 66.38 | 64.44 | 65.40 | 508,118 | +0.41(+0.63%) |
Feb 02, 2023 | 65.43 | 65.82 | 64.89 | 65.00 | 743,085 | -0.05(-0.07%) |