Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.58 | 61.25 | 60.53 | 61.25 | 99,136 | +0.55(+0.90%) |
Apr 27, 2023 | 60.10 | 60.74 | 59.99 | 60.71 | 67,894 | +0.73(+1.22%) |
Apr 26, 2023 | 60.47 | 60.47 | 59.88 | 59.97 | 125,795 | -0.56(-0.92%) |
Apr 25, 2023 | 61.03 | 61.11 | 60.53 | 60.53 | 109,797 | -0.75(-1.23%) |
Apr 24, 2023 | 61.11 | 61.29 | 61.10 | 61.28 | 147,526 | +0.13(+0.21%) |
Apr 21, 2023 | 61.26 | 61.26 | 60.92 | 61.15 | 248,763 | +0.04(+0.06%) |
Apr 20, 2023 | 61.08 | 61.27 | 60.92 | 61.12 | 112,580 | -0.36(-0.59%) |
Apr 19, 2023 | 61.30 | 61.55 | 61.25 | 61.48 | 93,006 | -0.02(-0.03%) |
Apr 18, 2023 | 61.57 | 61.63 | 61.29 | 61.50 | 95,588 | +0.07(+0.11%) |
Apr 17, 2023 | 61.21 | 61.44 | 61.07 | 61.43 | 95,732 | +0.23(+0.38%) |
Apr 14, 2023 | 61.27 | 61.56 | 60.89 | 61.19 | 107,382 | -0.08(-0.13%) |
Apr 13, 2023 | 60.89 | 61.32 | 60.73 | 61.27 | 59,661 | +0.47(+0.77%) |
Apr 12, 2023 | 61.19 | 61.24 | 60.71 | 60.80 | 72,461 | -0.12(-0.19%) |
Apr 11, 2023 | 60.90 | 61.12 | 60.83 | 60.92 | 108,273 | +0.15(+0.24%) |
Apr 10, 2023 | 60.43 | 60.77 | 60.36 | 60.77 | 85,876 | +0.12(+0.19%) |
Apr 06, 2023 | 60.61 | 60.75 | 60.46 | 60.66 | 88,660 | +0.08(+0.13%) |
Apr 05, 2023 | 60.29 | 60.61 | 60.29 | 60.58 | 192,521 | +0.25(+0.42%) |
Apr 04, 2023 | 60.80 | 60.82 | 60.15 | 60.33 | 88,238 | -0.42(-0.69%) |
Apr 03, 2023 | 60.43 | 60.84 | 60.39 | 60.74 | 118,169 | +0.46(+0.76%) |
Mar 31, 2023 | 59.81 | 60.32 | 59.79 | 60.29 | 91,627 | +0.68(+1.14%) |
Mar 30, 2023 | 59.72 | 59.75 | 59.36 | 59.60 | 185,649 | +0.29(+0.49%) |
Mar 29, 2023 | 59.15 | 59.35 | 59.04 | 59.31 | 272,970 | +0.72(+1.23%) |
Mar 28, 2023 | 58.42 | 58.73 | 58.40 | 58.59 | 120,134 | +0.04(+0.07%) |
Mar 27, 2023 | 58.66 | 58.80 | 58.37 | 58.55 | 92,940 | +0.35(+0.60%) |
Mar 24, 2023 | 57.35 | 58.20 | 57.18 | 58.20 | 212,484 | +0.55(+0.96%) |
Mar 23, 2023 | 58.12 | 58.53 | 57.34 | 57.65 | 130,781 | -0.16(-0.27%) |
Mar 22, 2023 | 58.89 | 59.11 | 57.80 | 57.80 | 111,142 | -1.06(-1.80%) |
Mar 21, 2023 | 58.94 | 58.97 | 58.52 | 58.86 | 510,717 | +0.52(+0.90%) |
Mar 20, 2023 | 57.81 | 58.41 | 57.81 | 58.34 | 227,121 | +0.69(+1.20%) |
Mar 17, 2023 | 58.25 | 58.25 | 57.43 | 57.65 | 192,314 | -0.79(-1.35%) |
Mar 16, 2023 | 57.41 | 58.45 | 57.22 | 58.43 | 222,572 | +0.65(+1.13%) |
Mar 15, 2023 | 57.48 | 57.83 | 57.07 | 57.78 | 193,751 | -0.59(-1.01%) |
Mar 14, 2023 | 58.46 | 58.68 | 57.74 | 58.38 | 108,771 | +0.69(+1.20%) |
Mar 13, 2023 | 57.35 | 58.46 | 57.19 | 57.69 | 1,215,141 | -0.29(-0.50%) |
Mar 10, 2023 | 58.55 | 58.99 | 57.78 | 57.98 | 1,910,643 | -0.72(-1.22%) |
Mar 09, 2023 | 59.86 | 60.01 | 58.54 | 58.70 | 156,265 | -1.02(-1.71%) |
Mar 08, 2023 | 59.77 | 59.90 | 59.42 | 59.72 | 104,715 | -0.03(-0.05%) |
Mar 07, 2023 | 60.75 | 60.75 | 59.67 | 59.75 | 152,793 | -1.02(-1.68%) |
Mar 06, 2023 | 60.72 | 61.02 | 60.69 | 60.76 | 293,626 | +0.11(+0.18%) |
Mar 03, 2023 | 60.08 | 60.74 | 60.00 | 60.66 | 299,331 | +0.72(+1.20%) |
Mar 02, 2023 | 59.29 | 60.05 | 59.27 | 59.94 | 129,058 | +0.41(+0.69%) |
Mar 01, 2023 | 59.58 | 59.71 | 59.37 | 59.53 | 260,625 | -0.17(-0.29%) |
Feb 28, 2023 | 60.00 | 60.07 | 59.70 | 59.71 | 63,080 | -0.33(-0.55%) |
Feb 27, 2023 | 60.42 | 60.58 | 59.92 | 60.04 | 92,531 | +0.07(+0.11%) |
Feb 24, 2023 | 59.83 | 60.09 | 59.58 | 59.97 | 85,448 | -0.43(-0.71%) |
Feb 23, 2023 | 60.53 | 60.60 | 59.87 | 60.40 | 132,363 | +0.30(+0.50%) |
Feb 22, 2023 | 60.32 | 60.51 | 59.92 | 60.09 | 124,358 | -0.20(-0.34%) |
Feb 21, 2023 | 60.77 | 60.94 | 60.25 | 60.30 | 268,215 | -1.03(-1.68%) |
Feb 17, 2023 | 61.14 | 61.36 | 60.89 | 61.33 | 104,895 | -0.04(-0.06%) |
Feb 16, 2023 | 61.33 | 61.82 | 61.22 | 61.37 | 101,894 | -0.55(-0.89%) |
Feb 15, 2023 | 61.60 | 61.92 | 61.47 | 61.92 | 84,491 | -0.03(-0.05%) |
Feb 14, 2023 | 62.06 | 62.33 | 61.55 | 61.95 | 124,567 | -0.26(-0.42%) |
Feb 13, 2023 | 61.65 | 62.21 | 61.65 | 62.21 | 142,671 | +0.60(+0.98%) |
Feb 10, 2023 | 60.98 | 61.65 | 60.98 | 61.61 | 115,421 | +0.61(+1.00%) |
Feb 09, 2023 | 61.82 | 61.91 | 60.89 | 61.00 | 204,804 | -0.43(-0.69%) |
Feb 08, 2023 | 61.75 | 61.83 | 61.37 | 61.42 | 545,443 | -0.47(-0.75%) |
Feb 07, 2023 | 61.23 | 62.07 | 61.04 | 61.89 | 451,090 | +0.50(+0.82%) |
Feb 06, 2023 | 61.32 | 61.49 | 61.13 | 61.38 | 145,422 | -0.24(-0.39%) |
Feb 03, 2023 | 61.65 | 61.94 | 61.44 | 61.63 | 406,194 | -0.33(-0.53%) |
Feb 02, 2023 | 62.03 | 62.11 | 61.62 | 61.96 | 212,885 | +0.09(+0.14%) |