Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.29 | 68.12 | 64.25 | 67.77 | 1,073,050 | +1.77(+2.68%) |
Apr 27, 2023 | 63.49 | 66.22 | 62.66 | 66.00 | 1,047,483 | +3.34(+5.33%) |
Apr 26, 2023 | 64.03 | 65.00 | 62.39 | 62.66 | 1,067,107 | -0.83(-1.31%) |
Apr 25, 2023 | 65.09 | 65.14 | 62.72 | 63.49 | 1,558,512 | -2.16(-3.29%) |
Apr 24, 2023 | 65.50 | 66.60 | 64.42 | 65.65 | 1,054,862 | +0.12(+0.18%) |
Apr 21, 2023 | 65.48 | 66.13 | 64.73 | 65.53 | 1,367,673 | -0.23(-0.35%) |
Apr 20, 2023 | 63.35 | 67.20 | 63.24 | 65.76 | 4,084,794 | +3.17(+5.06%) |
Apr 19, 2023 | 67.90 | 67.99 | 57.88 | 62.59 | 11,105,526 | -5.95(-8.68%) |
Apr 18, 2023 | 70.00 | 70.00 | 67.38 | 68.54 | 1,872,827 | -0.61(-0.88%) |
Apr 17, 2023 | 69.91 | 71.23 | 68.08 | 69.15 | 1,958,222 | -1.08(-1.54%) |
Apr 14, 2023 | 72.58 | 72.89 | 68.06 | 70.23 | 1,909,368 | -2.80(-3.83%) |
Apr 13, 2023 | 72.20 | 73.38 | 70.09 | 73.03 | 1,888,662 | +1.81(+2.54%) |
Apr 12, 2023 | 75.62 | 75.90 | 70.96 | 71.22 | 2,638,484 | -2.60(-3.52%) |
Apr 11, 2023 | 74.00 | 75.00 | 73.00 | 73.82 | 1,061,878 | +1.66(+2.30%) |
Apr 10, 2023 | 70.08 | 72.73 | 69.51 | 72.16 | 928,910 | +1.24(+1.75%) |
Apr 06, 2023 | 70.88 | 71.45 | 69.88 | 70.92 | 618,917 | -0.48(-0.67%) |
Apr 05, 2023 | 72.20 | 72.50 | 68.89 | 71.40 | 1,741,094 | -1.61(-2.21%) |
Apr 04, 2023 | 75.56 | 75.56 | 71.91 | 73.01 | 1,254,762 | -1.89(-2.52%) |
Apr 03, 2023 | 75.00 | 75.79 | 73.04 | 74.90 | 1,263,265 | -0.90(-1.19%) |
Mar 31, 2023 | 73.22 | 76.40 | 73.22 | 75.80 | 1,765,317 | +2.89(+3.96%) |
Mar 30, 2023 | 71.87 | 74.29 | 71.75 | 72.91 | 1,817,127 | +1.86(+2.62%) |
Mar 29, 2023 | 70.02 | 71.89 | 69.24 | 71.05 | 1,858,111 | +2.05(+2.97%) |
Mar 28, 2023 | 67.31 | 69.26 | 66.43 | 69.00 | 1,081,582 | +1.86(+2.77%) |
Mar 27, 2023 | 68.20 | 69.36 | 66.91 | 67.14 | 733,115 | +0.17(+0.25%) |
Mar 24, 2023 | 67.92 | 68.71 | 65.36 | 66.97 | 1,183,655 | -1.66(-2.42%) |
Mar 23, 2023 | 68.72 | 70.84 | 67.50 | 68.63 | 960,928 | +0.03(+0.04%) |
Mar 22, 2023 | 69.58 | 70.89 | 67.91 | 68.60 | 1,384,976 | -0.85(-1.22%) |
Mar 21, 2023 | 68.45 | 70.48 | 67.16 | 69.45 | 1,313,401 | +2.51(+3.75%) |
Mar 20, 2023 | 66.96 | 68.37 | 66.45 | 66.94 | 802,082 | -0.20(-0.30%) |
Mar 17, 2023 | 68.17 | 69.62 | 66.64 | 67.14 | 1,025,363 | -1.98(-2.86%) |
Mar 16, 2023 | 69.12 | 70.77 | 67.55 | 69.12 | 1,216,399 | +0.90(+1.32%) |
Mar 15, 2023 | 66.88 | 69.06 | 65.63 | 68.22 | 1,208,043 | +0.14(+0.21%) |
Mar 14, 2023 | 68.21 | 69.85 | 67.34 | 68.08 | 1,028,778 | +1.38(+2.07%) |
Mar 13, 2023 | 67.03 | 67.88 | 65.69 | 66.70 | 1,397,184 | -1.61(-2.36%) |
Mar 10, 2023 | 68.10 | 68.71 | 64.56 | 68.31 | 1,690,277 | -0.14(-0.20%) |
Mar 09, 2023 | 70.74 | 73.25 | 68.22 | 68.45 | 1,689,529 | -2.63(-3.70%) |
Mar 08, 2023 | 68.75 | 71.98 | 68.01 | 71.08 | 1,559,569 | +2.81(+4.12%) |
Mar 07, 2023 | 70.80 | 71.90 | 67.31 | 68.27 | 1,844,409 | -2.73(-3.85%) |
Mar 06, 2023 | 72.11 | 73.62 | 70.89 | 71.00 | 1,533,532 | -1.27(-1.76%) |
Mar 03, 2023 | 70.00 | 72.62 | 68.83 | 72.27 | 1,688,856 | +2.76(+3.97%) |
Mar 02, 2023 | 69.38 | 70.01 | 68.11 | 69.51 | 1,472,853 | +0.08(+0.12%) |
Mar 01, 2023 | 64.86 | 70.28 | 64.86 | 69.43 | 2,648,285 | +4.93(+7.64%) |
Feb 28, 2023 | 61.65 | 67.05 | 61.36 | 64.50 | 4,934,720 | +7.44(+13.04%) |
Feb 27, 2023 | 57.84 | 58.00 | 56.05 | 57.06 | 2,177,427 | -0.77(-1.33%) |
Feb 24, 2023 | 57.40 | 58.39 | 56.93 | 57.83 | 1,204,668 | -0.82(-1.40%) |
Feb 23, 2023 | 57.35 | 59.09 | 56.65 | 58.65 | 1,330,944 | +1.06(+1.84%) |
Feb 22, 2023 | 57.99 | 58.67 | 56.91 | 57.59 | 954,490 | +0.03(+0.05%) |
Feb 21, 2023 | 56.31 | 57.98 | 55.93 | 57.56 | 1,524,838 | -0.28(-0.48%) |
Feb 17, 2023 | 59.65 | 60.16 | 56.42 | 57.84 | 2,399,177 | -2.44(-4.05%) |
Feb 16, 2023 | 65.26 | 66.00 | 59.49 | 60.28 | 2,576,007 | -6.68(-9.98%) |
Feb 15, 2023 | 66.19 | 67.83 | 65.57 | 66.96 | 760,698 | +0.40(+0.60%) |
Feb 14, 2023 | 64.68 | 67.29 | 64.00 | 66.56 | 741,900 | +0.75(+1.14%) |
Feb 13, 2023 | 63.83 | 66.31 | 62.16 | 65.81 | 922,654 | +2.42(+3.82%) |
Feb 10, 2023 | 63.50 | 64.90 | 62.98 | 63.39 | 543,113 | -0.81(-1.26%) |
Feb 09, 2023 | 65.99 | 66.90 | 63.83 | 64.20 | 854,158 | -0.86(-1.32%) |
Feb 08, 2023 | 66.50 | 67.42 | 64.74 | 65.06 | 557,965 | -1.84(-2.75%) |
Feb 07, 2023 | 65.69 | 67.39 | 64.61 | 66.90 | 774,041 | +1.12(+1.70%) |
Feb 06, 2023 | 64.85 | 66.50 | 64.36 | 65.78 | 608,556 | -0.37(-0.56%) |
Feb 03, 2023 | 64.27 | 67.62 | 62.74 | 66.15 | 764,071 | -0.19(-0.29%) |
Feb 02, 2023 | 67.04 | 69.36 | 64.71 | 66.34 | 1,418,712 | +0.92(+1.41%) |