Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.46 | 61.85 | 60.46 | 61.06 | 139,845 | +0.71(+1.18%) |
Apr 27, 2023 | 58.93 | 60.46 | 58.93 | 60.35 | 143,636 | +1.76(+3.00%) |
Apr 26, 2023 | 59.17 | 59.90 | 58.52 | 58.59 | 173,826 | -0.99(-1.66%) |
Apr 25, 2023 | 61.17 | 61.17 | 59.53 | 59.58 | 172,908 | -2.19(-3.55%) |
Apr 24, 2023 | 61.04 | 61.77 | 60.83 | 61.77 | 106,884 | +0.89(+1.46%) |
Apr 21, 2023 | 60.93 | 60.95 | 60.06 | 60.88 | 164,528 | +0.29(+0.48%) |
Apr 20, 2023 | 61.02 | 61.29 | 60.42 | 60.59 | 147,918 | -0.44(-0.72%) |
Apr 19, 2023 | 60.13 | 61.08 | 59.93 | 61.03 | 101,698 | +0.61(+1.01%) |
Apr 18, 2023 | 60.32 | 61.15 | 60.32 | 60.42 | 119,211 | +0.10(+0.17%) |
Apr 17, 2023 | 60.55 | 60.99 | 59.84 | 60.32 | 127,578 | +0.09(+0.15%) |
Apr 14, 2023 | 60.18 | 60.89 | 59.59 | 60.23 | 177,018 | -0.08(-0.13%) |
Apr 13, 2023 | 61.23 | 61.31 | 60.31 | 60.31 | 193,333 | -0.70(-1.15%) |
Apr 12, 2023 | 61.45 | 61.47 | 60.44 | 61.01 | 152,427 | +0.16(+0.26%) |
Apr 11, 2023 | 59.78 | 61.15 | 59.67 | 60.85 | 181,062 | +1.26(+2.11%) |
Apr 10, 2023 | 57.61 | 59.81 | 57.61 | 59.59 | 793,519 | +1.91(+3.31%) |
Apr 06, 2023 | 57.21 | 58.02 | 57.21 | 57.68 | 246,112 | +0.34(+0.59%) |
Apr 05, 2023 | 57.55 | 58.20 | 57.12 | 57.34 | 168,087 | -0.58(-1.00%) |
Apr 04, 2023 | 59.65 | 59.65 | 57.77 | 57.92 | 177,600 | -1.35(-2.28%) |
Apr 03, 2023 | 59.65 | 60.08 | 58.62 | 59.27 | 198,374 | -0.38(-0.64%) |
Mar 31, 2023 | 59.03 | 59.68 | 58.57 | 59.65 | 183,789 | +0.64(+1.08%) |
Mar 30, 2023 | 58.66 | 59.11 | 58.26 | 59.01 | 160,726 | +0.95(+1.64%) |
Mar 29, 2023 | 56.88 | 58.23 | 56.66 | 58.06 | 196,888 | +1.67(+2.96%) |
Mar 28, 2023 | 55.54 | 57.18 | 55.51 | 56.39 | 270,740 | +1.25(+2.27%) |
Mar 27, 2023 | 54.47 | 55.81 | 54.27 | 55.14 | 150,770 | +0.97(+1.79%) |
Mar 24, 2023 | 53.93 | 54.29 | 53.39 | 54.17 | 244,439 | -0.38(-0.70%) |
Mar 23, 2023 | 55.49 | 56.73 | 54.27 | 54.55 | 247,031 | -0.90(-1.62%) |
Mar 22, 2023 | 57.06 | 57.33 | 55.44 | 55.45 | 182,585 | -1.73(-3.03%) |
Mar 21, 2023 | 56.71 | 57.61 | 56.59 | 57.18 | 189,416 | +1.13(+2.02%) |
Mar 20, 2023 | 56.94 | 57.76 | 55.94 | 56.05 | 230,759 | -0.89(-1.56%) |
Mar 17, 2023 | 58.24 | 58.24 | 56.46 | 56.94 | 451,878 | -1.30(-2.23%) |
Mar 16, 2023 | 56.29 | 58.30 | 56.05 | 58.24 | 301,940 | +1.33(+2.34%) |
Mar 15, 2023 | 57.40 | 58.20 | 56.44 | 56.91 | 352,522 | -1.04(-1.79%) |
Mar 14, 2023 | 59.90 | 60.27 | 57.42 | 57.95 | 384,066 | -0.90(-1.53%) |
Mar 13, 2023 | 59.98 | 60.09 | 58.78 | 58.85 | 239,174 | -1.84(-3.03%) |
Mar 10, 2023 | 62.59 | 62.59 | 60.41 | 60.69 | 312,064 | -1.90(-3.04%) |
Mar 09, 2023 | 64.01 | 64.34 | 62.55 | 62.59 | 166,640 | -1.21(-1.90%) |
Mar 08, 2023 | 63.61 | 64.21 | 63.32 | 63.80 | 121,113 | +0.19(+0.30%) |
Mar 07, 2023 | 64.02 | 64.28 | 63.22 | 63.61 | 187,691 | -0.51(-0.80%) |
Mar 06, 2023 | 66.00 | 66.19 | 64.11 | 64.12 | 264,115 | -1.97(-2.98%) |
Mar 03, 2023 | 64.22 | 66.25 | 64.22 | 66.09 | 257,003 | +2.27(+3.56%) |
Mar 02, 2023 | 62.29 | 64.09 | 61.78 | 63.82 | 224,037 | +1.07(+1.71%) |
Mar 01, 2023 | 64.06 | 64.51 | 62.72 | 62.75 | 320,685 | -1.46(-2.27%) |
Feb 28, 2023 | 64.92 | 65.54 | 64.05 | 64.21 | 263,747 | -0.85(-1.31%) |
Feb 27, 2023 | 65.30 | 66.11 | 64.73 | 65.06 | 205,017 | +0.52(+0.81%) |
Feb 24, 2023 | 63.33 | 64.54 | 63.05 | 64.54 | 314,217 | +0.55(+0.86%) |
Feb 23, 2023 | 63.42 | 64.20 | 63.01 | 63.99 | 244,028 | +0.89(+1.41%) |
Feb 22, 2023 | 63.98 | 64.58 | 62.87 | 63.10 | 341,038 | -0.56(-0.88%) |
Feb 21, 2023 | 64.00 | 64.57 | 63.51 | 63.66 | 620,743 | -1.05(-1.62%) |
Feb 17, 2023 | 64.00 | 64.73 | 63.36 | 64.71 | 287,399 | +0.69(+1.08%) |
Feb 16, 2023 | 64.16 | 64.75 | 63.92 | 64.02 | 177,545 | -0.92(-1.42%) |
Feb 15, 2023 | 64.12 | 65.62 | 64.12 | 64.94 | 212,880 | -0.05(-0.08%) |
Feb 14, 2023 | 65.88 | 65.88 | 63.76 | 64.99 | 274,700 | -1.27(-1.92%) |
Feb 13, 2023 | 64.83 | 66.41 | 64.45 | 66.26 | 220,042 | +1.37(+2.11%) |
Feb 10, 2023 | 63.76 | 64.90 | 62.75 | 64.89 | 309,616 | +0.96(+1.50%) |
Feb 09, 2023 | 65.92 | 66.24 | 63.30 | 63.93 | 648,376 | -4.82(-7.01%) |
Feb 08, 2023 | 69.57 | 70.31 | 68.71 | 68.75 | 357,249 | -0.51(-0.74%) |
Feb 07, 2023 | 69.88 | 70.57 | 68.20 | 69.26 | 373,168 | -0.41(-0.59%) |
Feb 06, 2023 | 68.54 | 69.87 | 68.39 | 69.67 | 234,202 | +0.95(+1.38%) |
Feb 03, 2023 | 68.65 | 69.56 | 68.13 | 68.72 | 255,337 | -0.91(-1.31%) |
Feb 02, 2023 | 69.42 | 70.07 | 68.63 | 69.63 | 240,945 | +0.94(+1.37%) |
Feb 01, 2023 | 67.02 | 68.91 | 66.39 | 68.69 | 218,684 | +1.66(+2.48%) |
Jan 31, 2023 | 65.86 | 67.17 | 65.86 | 67.03 | 181,793 | +1.44(+2.20%) |
Jan 30, 2023 | 67.00 | 67.45 | 65.57 | 65.59 | 181,624 | -1.61(-2.40%) |
Jan 27, 2023 | 66.76 | 67.81 | 66.60 | 67.20 | 227,066 | +0.49(+0.73%) |
Jan 26, 2023 | 66.80 | 67.12 | 66.08 | 66.71 | 253,522 | +0.40(+0.60%) |
Jan 25, 2023 | 66.25 | 67.02 | 65.31 | 66.31 | 290,241 | -0.71(-1.06%) |
Jan 24, 2023 | 65.31 | 67.37 | 65.31 | 67.02 | 348,674 | +1.00(+1.51%) |
Jan 23, 2023 | 66.00 | 66.48 | 65.31 | 66.02 | 209,044 | +0.23(+0.35%) |
Jan 20, 2023 | 63.65 | 65.92 | 63.03 | 65.79 | 271,197 | +2.53(+4.00%) |
Jan 19, 2023 | 65.22 | 65.70 | 63.13 | 63.26 | 286,519 | -2.55(-3.87%) |
Jan 18, 2023 | 66.61 | 67.81 | 65.79 | 65.81 | 282,232 | -0.47(-0.71%) |
Jan 17, 2023 | 64.81 | 66.48 | 64.74 | 66.28 | 339,717 | +1.77(+2.74%) |
Jan 13, 2023 | 65.01 | 65.68 | 64.43 | 64.51 | 241,678 | -0.87(-1.33%) |
Jan 12, 2023 | 64.72 | 65.38 | 64.06 | 65.38 | 197,100 | +0.84(+1.30%) |
Jan 11, 2023 | 63.66 | 64.58 | 63.31 | 64.54 | 267,437 | +1.70(+2.71%) |
Jan 10, 2023 | 62.26 | 62.98 | 62.15 | 62.84 | 263,010 | +0.59(+0.95%) |
Jan 09, 2023 | 60.87 | 62.49 | 60.33 | 62.25 | 356,442 | +1.92(+3.18%) |
Jan 06, 2023 | 59.87 | 60.34 | 59.22 | 60.33 | 402,643 | +1.05(+1.77%) |
Jan 05, 2023 | 59.76 | 60.23 | 58.60 | 59.28 | 433,988 | -1.14(-1.89%) |
Jan 04, 2023 | 59.64 | 60.69 | 59.45 | 60.42 | 213,025 | +0.85(+1.43%) |
Jan 03, 2023 | 60.60 | 60.60 | 59.20 | 59.57 | 349,940 | -0.62(-1.03%) |
Dec 30, 2022 | 60.00 | 60.43 | 59.50 | 60.19 | 239,861 | -0.29(-0.48%) |
Dec 29, 2022 | 59.83 | 61.30 | 59.51 | 60.48 | 220,459 | +1.11(+1.87%) |
Dec 28, 2022 | 59.80 | 60.29 | 59.36 | 59.37 | 263,587 | -0.48(-0.80%) |
Dec 27, 2022 | 59.37 | 59.96 | 58.77 | 59.85 | 255,426 | +0.33(+0.55%) |
Dec 23, 2022 | 59.02 | 59.66 | 58.62 | 59.52 | 227,043 | +0.34(+0.57%) |
Dec 22, 2022 | 59.25 | 59.62 | 58.26 | 59.18 | 264,064 | -0.40(-0.67%) |
Dec 21, 2022 | 59.63 | 60.19 | 59.23 | 59.58 | 282,026 | +0.22(+0.37%) |
Dec 20, 2022 | 56.87 | 59.70 | 56.85 | 59.36 | 483,463 | +1.92(+3.34%) |