Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.45 | 71.77 | 67.92 | 69.37 | 2,488,479 | -1.69(-2.38%) |
Apr 27, 2023 | 72.00 | 75.09 | 69.60 | 71.06 | 1,941,063 | -2.02(-2.76%) |
Apr 26, 2023 | 72.34 | 74.82 | 72.34 | 73.08 | 1,937,460 | +4.42(+6.44%) |
Apr 25, 2023 | 66.92 | 68.82 | 66.31 | 68.66 | 2,982,850 | +3.00(+4.57%) |
Apr 24, 2023 | 69.82 | 70.11 | 64.45 | 65.66 | 2,633,350 | -3.53(-5.10%) |
Apr 21, 2023 | 68.34 | 69.85 | 66.86 | 69.19 | 1,565,413 | +0.34(+0.49%) |
Apr 20, 2023 | 69.19 | 73.00 | 66.80 | 68.85 | 2,479,510 | -0.39(-0.56%) |
Apr 19, 2023 | 67.97 | 69.91 | 67.16 | 69.24 | 3,115,375 | +6.06(+9.59%) |
Apr 18, 2023 | 65.81 | 68.00 | 62.68 | 63.18 | 3,951,369 | -3.91(-5.83%) |
Apr 17, 2023 | 66.51 | 68.70 | 65.62 | 67.09 | 3,820,493 | -5.81(-7.97%) |
Apr 14, 2023 | 81.35 | 82.16 | 72.10 | 72.90 | 2,183,427 | -6.54(-8.23%) |
Apr 13, 2023 | 77.85 | 81.17 | 77.68 | 79.44 | 1,618,679 | +3.57(+4.71%) |
Apr 12, 2023 | 72.50 | 76.91 | 70.85 | 75.87 | 1,908,093 | +7.41(+10.82%) |
Apr 11, 2023 | 70.34 | 73.82 | 68.07 | 68.46 | 2,571,783 | -2.98(-4.17%) |
Apr 10, 2023 | 71.85 | 73.88 | 66.80 | 71.44 | 4,017,550 | -12.04(-14.42%) |
Apr 06, 2023 | 76.44 | 85.58 | 75.75 | 83.48 | 2,239,727 | +8.32(+11.07%) |
Apr 05, 2023 | 71.71 | 77.73 | 71.64 | 75.16 | 2,132,954 | -4.03(-5.09%) |
Apr 04, 2023 | 78.30 | 80.26 | 76.70 | 79.19 | 2,039,770 | +1.84(+2.38%) |
Apr 03, 2023 | 77.37 | 79.94 | 75.64 | 77.35 | 2,491,908 | +4.93(+6.81%) |
Mar 31, 2023 | 73.94 | 74.94 | 69.42 | 72.42 | 3,351,168 | -6.67(-8.43%) |
Mar 30, 2023 | 77.99 | 81.16 | 75.61 | 79.09 | 1,726,607 | +4.65(+6.25%) |
Mar 29, 2023 | 77.86 | 79.55 | 71.20 | 74.44 | 2,679,899 | -1.64(-2.16%) |
Mar 28, 2023 | 73.87 | 77.08 | 70.15 | 76.08 | 1,762,294 | +4.79(+6.72%) |
Mar 27, 2023 | 70.01 | 73.98 | 69.32 | 71.29 | 1,902,698 | +4.54(+6.80%) |
Mar 24, 2023 | 66.06 | 68.00 | 63.20 | 66.75 | 2,054,336 | -3.19(-4.56%) |
Mar 23, 2023 | 67.21 | 70.25 | 63.24 | 69.94 | 2,037,197 | +3.67(+5.54%) |
Mar 22, 2023 | 62.44 | 68.54 | 61.19 | 66.27 | 2,400,877 | +5.28(+8.66%) |
Mar 21, 2023 | 71.96 | 72.07 | 58.77 | 60.99 | 2,844,285 | -5.71(-8.56%) |
Mar 20, 2023 | 63.43 | 68.59 | 63.00 | 66.70 | 1,698,171 | +5.16(+8.38%) |
Mar 17, 2023 | 59.42 | 62.74 | 58.76 | 61.54 | 2,076,503 | +7.09(+13.02%) |
Mar 16, 2023 | 57.30 | 58.35 | 53.98 | 54.45 | 1,913,540 | -3.46(-5.97%) |
Mar 15, 2023 | 57.26 | 60.40 | 56.10 | 57.91 | 2,365,364 | +5.63(+10.77%) |
Mar 14, 2023 | 51.76 | 54.31 | 51.02 | 52.28 | 2,437,904 | +1.14(+2.23%) |
Mar 13, 2023 | 56.02 | 56.74 | 50.31 | 51.14 | 3,373,703 | -7.96(-13.47%) |
Mar 10, 2023 | 56.10 | 59.37 | 54.92 | 59.10 | 2,607,097 | +2.92(+5.20%) |
Mar 09, 2023 | 51.24 | 56.94 | 50.23 | 56.18 | 2,716,831 | +4.92(+9.60%) |
Mar 08, 2023 | 50.11 | 53.93 | 50.08 | 51.26 | 2,908,665 | +1.80(+3.64%) |
Mar 07, 2023 | 50.55 | 52.16 | 48.30 | 49.46 | 2,235,080 | -1.34(-2.64%) |
Mar 06, 2023 | 51.22 | 53.99 | 50.60 | 50.80 | 4,010,802 | +8.75(+20.81%) |
Mar 03, 2023 | 48.15 | 49.12 | 41.47 | 42.05 | 5,553,033 | -7.75(-15.56%) |
Mar 02, 2023 | 47.82 | 51.93 | 47.80 | 49.80 | 2,744,319 | +1.15(+2.36%) |
Mar 01, 2023 | 53.61 | 53.83 | 48.03 | 48.65 | 3,443,108 | -2.53(-4.94%) |
Feb 28, 2023 | 53.38 | 57.67 | 50.99 | 51.18 | 3,830,595 | -1.53(-2.90%) |
Feb 27, 2023 | 53.14 | 57.16 | 51.80 | 52.71 | 3,887,466 | -5.34(-9.20%) |
Feb 24, 2023 | 60.32 | 63.35 | 57.70 | 58.05 | 2,879,329 | -5.65(-8.87%) |
Feb 23, 2023 | 67.36 | 71.02 | 61.96 | 63.70 | 3,834,604 | -9.15(-12.56%) |
Feb 22, 2023 | 75.42 | 77.14 | 66.00 | 72.85 | 3,406,306 | -8.42(-10.36%) |
Feb 21, 2023 | 77.56 | 82.81 | 76.81 | 81.27 | 2,391,422 | +9.84(+13.78%) |
Feb 17, 2023 | 69.62 | 73.20 | 68.65 | 71.43 | 2,453,628 | +7.37(+11.50%) |
Feb 16, 2023 | 60.30 | 65.67 | 60.00 | 64.06 | 1,690,655 | +2.48(+4.03%) |
Feb 15, 2023 | 59.75 | 62.28 | 57.36 | 61.58 | 1,731,645 | +4.92(+8.68%) |
Feb 14, 2023 | 59.50 | 60.16 | 56.11 | 56.66 | 1,953,154 | -5.17(-8.36%) |
Feb 13, 2023 | 61.78 | 64.16 | 58.75 | 61.83 | 2,012,667 | +5.20(+9.18%) |
Feb 10, 2023 | 63.20 | 63.67 | 56.42 | 56.63 | 2,536,844 | -7.03(-11.04%) |
Feb 09, 2023 | 64.41 | 66.09 | 59.58 | 63.66 | 2,713,813 | -1.29(-1.99%) |
Feb 08, 2023 | 59.62 | 66.80 | 58.64 | 64.95 | 2,316,361 | +7.91(+13.87%) |
Feb 07, 2023 | 62.36 | 62.60 | 56.01 | 57.04 | 3,102,823 | -5.42(-8.68%) |
Feb 06, 2023 | 66.31 | 69.11 | 62.16 | 62.46 | 2,782,094 | -5.06(-7.49%) |
Feb 03, 2023 | 65.91 | 70.29 | 64.98 | 67.52 | 3,689,696 | +2.87(+4.44%) |
Feb 02, 2023 | 60.84 | 65.59 | 57.15 | 64.65 | 2,834,117 | +1.95(+3.11%) |