Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.51 | 65.51 | 63.62 | 64.24 | 150,196 | -1.38(-2.10%) |
Apr 27, 2023 | 63.95 | 65.62 | 63.60 | 65.62 | 172,761 | +1.33(+2.07%) |
Apr 26, 2023 | 65.97 | 66.34 | 64.29 | 64.29 | 137,582 | -1.39(-2.12%) |
Apr 25, 2023 | 64.99 | 66.29 | 64.84 | 65.68 | 118,855 | +0.65(+1.00%) |
Apr 24, 2023 | 64.21 | 65.10 | 63.71 | 65.03 | 100,097 | +0.54(+0.84%) |
Apr 21, 2023 | 64.45 | 65.15 | 63.88 | 64.49 | 123,241 | -0.05(-0.08%) |
Apr 20, 2023 | 65.32 | 65.45 | 64.26 | 64.54 | 174,622 | -0.41(-0.63%) |
Apr 19, 2023 | 64.65 | 65.31 | 64.40 | 64.95 | 111,349 | -0.51(-0.78%) |
Apr 18, 2023 | 64.99 | 66.12 | 64.99 | 65.46 | 89,100 | +0.48(+0.74%) |
Apr 17, 2023 | 65.73 | 65.73 | 64.69 | 64.98 | 152,620 | -1.29(-1.95%) |
Apr 14, 2023 | 67.07 | 67.31 | 64.74 | 66.27 | 318,554 | -1.84(-2.70%) |
Apr 13, 2023 | 67.58 | 68.78 | 67.45 | 68.11 | 191,140 | +1.25(+1.87%) |
Apr 12, 2023 | 67.70 | 67.82 | 66.33 | 66.86 | 195,575 | -0.36(-0.54%) |
Apr 11, 2023 | 67.64 | 68.81 | 67.16 | 67.22 | 260,460 | -1.80(-2.61%) |
Apr 10, 2023 | 69.46 | 69.62 | 68.47 | 69.02 | 84,158 | -1.10(-1.57%) |
Apr 06, 2023 | 70.12 | 0 | -0.01(-0.01%) | |||
Apr 05, 2023 | 69.67 | 70.88 | 68.91 | 70.13 | 117,483 | +1.15(+1.67%) |
Apr 04, 2023 | 66.34 | 69.33 | 66.07 | 68.98 | 118,653 | +2.68(+4.04%) |
Apr 03, 2023 | 65.83 | 66.73 | 65.14 | 66.30 | 123,996 | +0.09(+0.14%) |
Mar 31, 2023 | 66.17 | 66.30 | 65.64 | 66.21 | 88,801 | +0.21(+0.32%) |
Mar 30, 2023 | 65.93 | 66.14 | 65.31 | 66.00 | 99,354 | +0.45(+0.69%) |
Mar 29, 2023 | 65.69 | 66.22 | 65.23 | 65.55 | 78,794 | -0.57(-0.86%) |
Mar 28, 2023 | 66.16 | 66.25 | 65.40 | 66.12 | 71,276 | +0.31(+0.47%) |
Mar 27, 2023 | 65.02 | 66.07 | 64.53 | 65.81 | 96,521 | -0.82(-1.23%) |
Mar 24, 2023 | 66.26 | 67.62 | 65.72 | 66.63 | 178,690 | +1.08(+1.65%) |
Mar 23, 2023 | 64.47 | 66.45 | 64.14 | 65.55 | 126,483 | +1.56(+2.44%) |
Mar 22, 2023 | 63.96 | 64.83 | 63.26 | 63.99 | 210,018 | +0.06(+0.09%) |
Mar 21, 2023 | 64.29 | 64.36 | 62.86 | 63.93 | 141,367 | -1.37(-2.10%) |
Mar 20, 2023 | 66.89 | 66.97 | 65.18 | 65.30 | 128,373 | -0.77(-1.17%) |
Mar 17, 2023 | 64.25 | 66.82 | 63.50 | 66.07 | 258,581 | +3.22(+5.12%) |
Mar 16, 2023 | 63.56 | 63.58 | 61.50 | 62.85 | 162,021 | -0.54(-0.85%) |
Mar 15, 2023 | 62.91 | 63.47 | 61.80 | 63.39 | 299,992 | +2.07(+3.38%) |
Mar 14, 2023 | 61.87 | 61.99 | 60.53 | 61.32 | 174,742 | -0.57(-0.92%) |
Mar 13, 2023 | 60.06 | 62.49 | 59.87 | 61.89 | 376,645 | +3.63(+6.23%) |
Mar 10, 2023 | 58.89 | 60.03 | 58.15 | 58.26 | 174,679 | +0.52(+0.90%) |
Mar 09, 2023 | 58.53 | 58.72 | 57.66 | 57.74 | 82,686 | -0.41(-0.71%) |
Mar 08, 2023 | 58.36 | 58.98 | 57.83 | 58.15 | 132,664 | -0.38(-0.65%) |
Mar 07, 2023 | 59.87 | 59.98 | 58.44 | 58.53 | 150,033 | -1.75(-2.90%) |
Mar 06, 2023 | 60.53 | 61.15 | 59.97 | 60.28 | 103,109 | -0.44(-0.72%) |
Mar 03, 2023 | 60.46 | 60.89 | 60.06 | 60.72 | 119,399 | +0.94(+1.57%) |
Mar 02, 2023 | 59.88 | 59.97 | 59.23 | 59.78 | 132,659 | -0.12(-0.20%) |
Mar 01, 2023 | 60.04 | 60.70 | 59.90 | 59.90 | 180,410 | +0.56(+0.94%) |
Feb 28, 2023 | 58.63 | 60.07 | 58.60 | 59.34 | 324,080 | +0.61(+1.04%) |
Feb 27, 2023 | 59.33 | 59.63 | 58.48 | 58.73 | 98,533 | -0.58(-0.98%) |
Feb 24, 2023 | 59.51 | 59.92 | 58.98 | 59.31 | 109,123 | -0.52(-0.87%) |
Feb 23, 2023 | 59.75 | 60.41 | 58.69 | 59.83 | 153,249 | -0.15(-0.25%) |
Feb 22, 2023 | 60.90 | 60.90 | 59.76 | 59.98 | 179,168 | -1.13(-1.85%) |
Feb 21, 2023 | 60.87 | 61.26 | 60.50 | 61.11 | 99,369 | -0.16(-0.26%) |
Feb 17, 2023 | 61.27 | 0 | -0.47(-0.76%) | |||
Feb 16, 2023 | 61.29 | 62.22 | 60.85 | 61.74 | 224,356 | -0.29(-0.47%) |
Feb 15, 2023 | 62.01 | 62.69 | 61.71 | 62.03 | 135,139 | -0.71(-1.13%) |
Feb 14, 2023 | 63.77 | 63.77 | 61.91 | 62.74 | 169,846 | -1.63(-2.53%) |
Feb 13, 2023 | 64.27 | 64.92 | 63.41 | 64.37 | 113,336 | +0.34(+0.53%) |
Feb 10, 2023 | 64.02 | 64.10 | 63.18 | 64.03 | 114,870 | +0.04(+0.06%) |
Feb 09, 2023 | 65.57 | 66.38 | 63.62 | 63.99 | 145,726 | -1.08(-1.66%) |
Feb 08, 2023 | 65.73 | 65.89 | 64.87 | 65.07 | 106,728 | -0.17(-0.26%) |
Feb 07, 2023 | 64.16 | 66.06 | 64.06 | 65.24 | 187,621 | +1.29(+2.02%) |
Feb 06, 2023 | 63.85 | 64.69 | 63.30 | 63.95 | 227,322 | -2.75(-4.12%) |
Feb 03, 2023 | 68.36 | 68.65 | 66.46 | 66.70 | 221,893 | -3.16(-4.52%) |
Feb 02, 2023 | 72.01 | 72.38 | 69.09 | 69.86 | 136,426 | -2.09(-2.90%) |