Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 66.80 | 69.00 | 65.40 | 67.60 | 3,083,516 | +1.60(+2.42%) |
Apr 27, 2023 | 65.40 | 67.40 | 62.80 | 66.00 | 2,726,492 | +1.40(+2.17%) |
Apr 26, 2023 | 65.40 | 65.40 | 62.80 | 64.60 | 3,532,600 | -4.60(-6.65%) |
Apr 25, 2023 | 71.00 | 71.80 | 69.20 | 69.20 | 2,471,075 | -3.20(-4.42%) |
Apr 24, 2023 | 68.20 | 73.80 | 68.00 | 72.40 | 2,283,186 | +3.60(+5.23%) |
Apr 21, 2023 | 70.00 | 71.40 | 68.20 | 68.80 | 1,700,142 | -0.60(-0.86%) |
Apr 20, 2023 | 69.00 | 71.40 | 65.20 | 69.40 | 2,817,309 | +0.20(+0.29%) |
Apr 19, 2023 | 70.00 | 71.44 | 68.20 | 69.20 | 3,256,575 | -7.00(-9.19%) |
Apr 18, 2023 | 73.40 | 76.40 | 71.00 | 76.20 | 2,916,588 | +4.20(+5.83%) |
Apr 17, 2023 | 72.60 | 73.40 | 70.40 | 72.00 | 3,496,098 | +5.40(+8.11%) |
Apr 14, 2023 | 60.40 | 67.40 | 59.80 | 66.60 | 5,170,112 | +5.00(+8.12%) |
Apr 13, 2023 | 63.40 | 63.40 | 60.40 | 61.60 | 3,966,463 | -3.40(-5.23%) |
Apr 12, 2023 | 68.20 | 70.00 | 64.00 | 65.00 | 4,274,557 | -7.20(-9.97%) |
Apr 11, 2023 | 70.40 | 72.60 | 67.00 | 72.20 | 3,924,540 | +3.00(+4.34%) |
Apr 10, 2023 | 69.20 | 72.80 | 67.80 | 69.20 | 4,994,676 | +8.60(+14.19%) |
Apr 06, 2023 | 67.60 | 68.40 | 59.20 | 60.60 | 6,494,884 | -8.00(-11.66%) |
Apr 05, 2023 | 72.00 | 72.00 | 66.60 | 68.60 | 3,588,020 | +3.20(+4.89%) |
Apr 04, 2023 | 66.20 | 67.60 | 64.80 | 65.40 | 3,300,956 | -1.80(-2.68%) |
Apr 03, 2023 | 67.20 | 69.20 | 64.80 | 67.20 | 4,770,641 | -5.00(-6.93%) |
Mar 31, 2023 | 71.40 | 75.20 | 70.40 | 72.20 | 4,545,938 | +5.00(+7.44%) |
Mar 30, 2023 | 68.40 | 70.60 | 65.20 | 67.20 | 4,177,359 | -4.40(-6.15%) |
Mar 29, 2023 | 68.40 | 74.60 | 67.00 | 71.60 | 5,022,799 | +1.40(+1.99%) |
Mar 28, 2023 | 72.60 | 76.30 | 69.40 | 70.20 | 3,306,780 | -4.80(-6.40%) |
Mar 27, 2023 | 77.40 | 78.20 | 72.00 | 75.00 | 3,983,955 | -6.40(-7.86%) |
Mar 24, 2023 | 82.40 | 86.00 | 80.40 | 81.40 | 2,564,483 | +3.20(+4.09%) |
Mar 23, 2023 | 81.60 | 86.01 | 77.80 | 78.20 | 3,628,276 | -4.40(-5.33%) |
Mar 22, 2023 | 89.20 | 91.00 | 79.40 | 82.60 | 3,643,211 | -8.80(-9.63%) |
Mar 21, 2023 | 79.00 | 94.80 | 78.80 | 91.40 | 4,452,720 | +6.60(+7.78%) |
Mar 20, 2023 | 90.60 | 91.20 | 82.80 | 84.80 | 3,597,813 | -8.40(-9.01%) |
Mar 17, 2023 | 97.60 | 99.00 | 91.40 | 93.20 | 3,306,610 | -13.60(-12.73%) |
Mar 16, 2023 | 102.00 | 108.00 | 100.40 | 106.80 | 2,157,904 | +5.80(+5.74%) |
Mar 15, 2023 | 103.00 | 105.20 | 96.60 | 101.00 | 3,475,125 | -12.20(-10.78%) |
Mar 14, 2023 | 114.60 | 116.20 | 108.80 | 113.20 | 2,383,237 | -2.40(-2.08%) |
Mar 13, 2023 | 107.00 | 117.20 | 106.00 | 115.60 | 3,265,407 | +13.80(+13.56%) |
Mar 10, 2023 | 108.20 | 110.80 | 101.60 | 101.80 | 2,659,535 | -6.60(-6.09%) |
Mar 09, 2023 | 118.80 | 120.80 | 106.20 | 108.40 | 3,361,733 | -10.40(-8.75%) |
Mar 08, 2023 | 122.20 | 122.40 | 112.60 | 118.80 | 3,221,041 | -5.00(-4.04%) |
Mar 07, 2023 | 122.00 | 127.00 | 118.20 | 123.80 | 2,485,273 | +2.80(+2.31%) |
Mar 06, 2023 | 123.20 | 125.40 | 112.80 | 121.00 | 4,982,392 | -36.20(-23.03%) |
Mar 03, 2023 | 141.20 | 159.40 | 138.61 | 157.20 | 3,931,151 | +20.80(+15.25%) |
Mar 02, 2023 | 142.20 | 142.60 | 130.80 | 136.40 | 2,818,427 | -3.80(-2.71%) |
Mar 01, 2023 | 127.36 | 142.00 | 126.60 | 140.20 | 3,563,688 | +6.80(+5.10%) |
Feb 28, 2023 | 128.00 | 134.40 | 117.20 | 133.40 | 4,039,387 | +4.00(+3.09%) |
Feb 27, 2023 | 129.20 | 131.80 | 121.00 | 129.40 | 4,404,347 | +10.20(+8.56%) |
Feb 24, 2023 | 114.60 | 120.00 | 110.00 | 119.20 | 3,378,944 | +9.80(+8.96%) |
Feb 23, 2023 | 104.40 | 112.40 | 99.40 | 109.40 | 4,352,643 | +12.20(+12.55%) |
Feb 22, 2023 | 94.20 | 104.40 | 92.60 | 97.20 | 4,607,843 | +9.00(+10.20%) |
Feb 21, 2023 | 93.80 | 95.00 | 86.80 | 88.20 | 4,450,381 | -14.20(-13.87%) |
Feb 17, 2023 | 105.80 | 107.40 | 100.00 | 102.40 | 4,106,924 | -13.40(-11.57%) |
Feb 16, 2023 | 123.00 | 123.60 | 112.60 | 115.80 | 3,015,281 | -4.60(-3.82%) |
Feb 15, 2023 | 125.00 | 130.00 | 119.00 | 120.40 | 2,443,865 | -11.00(-8.37%) |
Feb 14, 2023 | 125.80 | 132.80 | 124.60 | 131.40 | 2,121,352 | +10.00(+8.24%) |
Feb 13, 2023 | 122.00 | 128.40 | 117.00 | 121.40 | 3,099,768 | -11.80(-8.86%) |
Feb 10, 2023 | 120.40 | 133.40 | 119.20 | 133.20 | 2,273,969 | +13.80(+11.56%) |
Feb 09, 2023 | 118.20 | 126.60 | 115.20 | 119.40 | 2,803,158 | +2.20(+1.88%) |
Feb 08, 2023 | 130.00 | 132.20 | 113.10 | 117.20 | 3,518,308 | -18.60(-13.70%) |
Feb 07, 2023 | 125.80 | 137.80 | 125.20 | 135.80 | 3,442,875 | +10.20(+8.12%) |
Feb 06, 2023 | 118.20 | 126.00 | 113.40 | 125.60 | 3,093,614 | +9.40(+8.09%) |
Feb 03, 2023 | 119.60 | 120.80 | 111.00 | 116.20 | 3,288,484 | -5.80(-4.75%) |
Feb 02, 2023 | 129.00 | 136.20 | 120.00 | 122.00 | 3,177,908 | -3.60(-2.87%) |