Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.47 | 63.74 | 63.41 | 63.47 | 27,003 | +0.40(+0.63%) |
Apr 27, 2023 | 62.60 | 63.36 | 62.38 | 63.07 | 13,022 | +0.85(+1.36%) |
Apr 26, 2023 | 62.56 | 62.80 | 62.14 | 62.22 | 20,565 | +0.39(+0.63%) |
Apr 25, 2023 | 62.46 | 62.56 | 61.73 | 61.83 | 21,414 | -1.42(-2.24%) |
Apr 24, 2023 | 63.30 | 63.51 | 62.69 | 63.25 | 11,524 | -0.34(-0.53%) |
Apr 21, 2023 | 63.66 | 63.94 | 63.25 | 63.58 | 57,503 | -0.58(-0.90%) |
Apr 20, 2023 | 64.13 | 64.64 | 64.03 | 64.16 | 17,249 | -0.26(-0.41%) |
Apr 19, 2023 | 64.31 | 64.60 | 64.17 | 64.42 | 27,530 | -0.54(-0.83%) |
Apr 18, 2023 | 65.10 | 65.22 | 64.77 | 64.96 | 36,537 | -0.37(-0.57%) |
Apr 17, 2023 | 65.27 | 65.33 | 64.94 | 65.33 | 19,205 | +0.57(+0.88%) |
Apr 14, 2023 | 65.16 | 65.16 | 64.55 | 64.76 | 19,218 | -0.41(-0.64%) |
Apr 13, 2023 | 65.09 | 65.17 | 64.94 | 65.17 | 19,244 | +1.04(+1.63%) |
Apr 12, 2023 | 64.81 | 64.98 | 64.13 | 64.13 | 29,581 | -0.75(-1.16%) |
Apr 11, 2023 | 64.99 | 65.28 | 64.80 | 64.88 | 25,089 | +0.03(+0.05%) |
Apr 10, 2023 | 64.67 | 64.85 | 64.38 | 64.85 | 9,951 | +0.28(+0.44%) |
Apr 06, 2023 | 64.23 | 64.74 | 64.15 | 64.57 | 12,792 | +0.24(+0.38%) |
Apr 05, 2023 | 64.70 | 64.70 | 64.21 | 64.32 | 19,536 | -0.54(-0.83%) |
Apr 04, 2023 | 64.64 | 64.86 | 64.56 | 64.86 | 20,453 | -0.15(-0.23%) |
Apr 03, 2023 | 64.87 | 65.01 | 64.64 | 65.01 | 16,747 | +0.20(+0.30%) |
Mar 31, 2023 | 65.04 | 65.16 | 64.60 | 64.81 | 25,402 | -0.18(-0.27%) |
Mar 30, 2023 | 64.96 | 65.15 | 64.77 | 64.99 | 14,235 | +0.59(+0.92%) |
Mar 29, 2023 | 64.34 | 64.59 | 64.13 | 64.39 | 12,012 | +0.42(+0.66%) |
Mar 28, 2023 | 63.93 | 64.23 | 63.74 | 63.97 | 23,224 | +0.43(+0.68%) |
Mar 27, 2023 | 62.51 | 63.54 | 62.51 | 63.54 | 19,884 | -0.33(-0.52%) |
Mar 24, 2023 | 63.66 | 63.92 | 63.44 | 63.88 | 11,616 | -0.26(-0.41%) |
Mar 23, 2023 | 64.16 | 64.75 | 63.97 | 64.14 | 30,246 | +1.03(+1.64%) |
Mar 22, 2023 | 62.80 | 63.86 | 62.80 | 63.10 | 43,094 | +0.34(+0.54%) |
Mar 21, 2023 | 62.37 | 62.88 | 62.23 | 62.76 | 29,654 | +0.71(+1.15%) |
Mar 20, 2023 | 61.99 | 62.39 | 61.33 | 62.05 | 28,200 | -0.22(-0.36%) |
Mar 17, 2023 | 62.40 | 62.42 | 61.84 | 62.28 | 11,232 | -0.07(-0.11%) |
Mar 16, 2023 | 61.38 | 62.34 | 61.26 | 62.34 | 117,944 | +0.93(+1.51%) |
Mar 15, 2023 | 61.34 | 61.42 | 60.70 | 61.42 | 50,647 | -0.88(-1.41%) |
Mar 14, 2023 | 62.11 | 62.45 | 61.94 | 62.30 | 23,762 | -0.02(-0.03%) |
Mar 13, 2023 | 62.20 | 62.60 | 61.90 | 62.31 | 37,301 | +0.30(+0.49%) |
Mar 10, 2023 | 62.11 | 62.50 | 61.84 | 62.01 | 26,036 | -0.18(-0.28%) |
Mar 09, 2023 | 63.20 | 63.20 | 61.96 | 62.19 | 45,169 | -1.45(-2.28%) |
Mar 08, 2023 | 63.72 | 64.15 | 63.49 | 63.64 | 40,918 | -0.20(-0.32%) |
Mar 07, 2023 | 64.27 | 64.27 | 63.59 | 63.85 | 15,906 | -0.77(-1.19%) |
Mar 06, 2023 | 64.92 | 65.12 | 64.54 | 64.62 | 23,728 | -0.49(-0.75%) |
Mar 03, 2023 | 64.80 | 65.12 | 64.52 | 65.10 | 38,399 | +0.52(+0.80%) |
Mar 02, 2023 | 63.99 | 64.61 | 63.61 | 64.59 | 27,688 | +0.53(+0.82%) |
Mar 01, 2023 | 63.27 | 64.41 | 63.27 | 64.06 | 44,850 | +1.42(+2.27%) |
Feb 28, 2023 | 62.91 | 63.08 | 62.64 | 62.64 | 18,611 | -0.30(-0.48%) |
Feb 27, 2023 | 63.07 | 63.32 | 62.94 | 62.94 | 23,346 | +0.10(+0.16%) |
Feb 24, 2023 | 63.18 | 63.18 | 62.58 | 62.84 | 37,431 | -1.26(-1.96%) |
Feb 23, 2023 | 64.83 | 64.91 | 63.96 | 64.10 | 194,670 | -0.04(-0.06%) |
Feb 22, 2023 | 64.35 | 64.36 | 63.85 | 64.14 | 26,811 | -0.30(-0.47%) |
Feb 21, 2023 | 64.67 | 65.13 | 64.42 | 64.44 | 256,739 | -0.76(-1.17%) |
Feb 17, 2023 | 65.06 | 65.22 | 64.86 | 65.20 | 50,194 | -0.58(-0.87%) |
Feb 16, 2023 | 65.47 | 66.28 | 65.40 | 65.78 | 73,814 | -0.14(-0.21%) |
Feb 15, 2023 | 65.56 | 66.02 | 65.35 | 65.91 | 29,721 | -0.71(-1.07%) |
Feb 14, 2023 | 66.42 | 66.82 | 65.96 | 66.63 | 43,034 | -0.36(-0.54%) |
Feb 13, 2023 | 66.35 | 66.99 | 66.35 | 66.99 | 23,140 | +0.78(+1.18%) |
Feb 10, 2023 | 66.71 | 66.71 | 66.16 | 66.21 | 41,909 | -1.07(-1.59%) |
Feb 09, 2023 | 67.73 | 67.73 | 66.83 | 67.28 | 38,489 | +0.58(+0.86%) |
Feb 08, 2023 | 66.71 | 66.88 | 66.41 | 66.70 | 18,325 | -0.07(-0.10%) |
Feb 07, 2023 | 66.51 | 66.78 | 65.95 | 66.77 | 32,435 | +0.61(+0.93%) |
Feb 06, 2023 | 66.20 | 66.44 | 65.80 | 66.16 | 71,699 | -1.18(-1.75%) |
Feb 03, 2023 | 67.98 | 68.11 | 67.18 | 67.34 | 58,664 | -1.30(-1.89%) |
Feb 02, 2023 | 69.17 | 69.17 | 68.27 | 68.63 | 234,483 | -0.41(-0.59%) |