Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.06 | 68.57 | 67.06 | 68.30 | 1,818,867 | +1.46(+2.18%) |
Apr 27, 2023 | 64.38 | 66.87 | 63.86 | 66.84 | 1,526,704 | +3.31(+5.22%) |
Apr 26, 2023 | 63.55 | 65.22 | 62.88 | 63.52 | 1,573,495 | +0.92(+1.47%) |
Apr 25, 2023 | 65.87 | 65.87 | 62.59 | 62.60 | 2,474,426 | -0.76(-1.21%) |
Apr 24, 2023 | 64.51 | 64.74 | 63.04 | 63.36 | 2,194,035 | -0.95(-1.48%) |
Apr 21, 2023 | 64.31 | 64.81 | 63.63 | 64.32 | 1,699,519 | +0.35(+0.54%) |
Apr 20, 2023 | 62.36 | 64.43 | 62.34 | 63.97 | 1,738,210 | +1.13(+1.80%) |
Apr 19, 2023 | 62.32 | 62.89 | 61.85 | 62.84 | 1,266,523 | +0.07(+0.11%) |
Apr 18, 2023 | 63.35 | 63.58 | 62.28 | 62.77 | 1,229,781 | -0.19(-0.30%) |
Apr 17, 2023 | 63.03 | 63.53 | 62.03 | 62.96 | 1,235,278 | -0.13(-0.20%) |
Apr 14, 2023 | 63.47 | 64.54 | 62.78 | 63.08 | 3,159,526 | -0.54(-0.84%) |
Apr 13, 2023 | 62.53 | 63.68 | 62.11 | 63.62 | 1,291,134 | +1.42(+2.28%) |
Apr 12, 2023 | 63.98 | 64.18 | 62.04 | 62.20 | 1,688,869 | -0.75(-1.20%) |
Apr 11, 2023 | 62.24 | 62.97 | 61.88 | 62.96 | 1,021,757 | +1.00(+1.62%) |
Apr 10, 2023 | 60.59 | 61.96 | 60.10 | 61.95 | 1,141,979 | +0.97(+1.60%) |
Apr 06, 2023 | 59.95 | 61.41 | 59.67 | 60.98 | 1,617,616 | +1.10(+1.84%) |
Apr 05, 2023 | 59.88 | 60.20 | 59.33 | 59.88 | 1,265,913 | -0.32(-0.53%) |
Apr 04, 2023 | 60.32 | 60.62 | 59.09 | 60.20 | 1,370,372 | +0.33(+0.55%) |
Apr 03, 2023 | 61.23 | 61.53 | 59.23 | 59.87 | 1,226,689 | -1.81(-2.93%) |
Mar 31, 2023 | 61.10 | 61.85 | 60.54 | 61.68 | 1,868,782 | +0.62(+1.01%) |
Mar 30, 2023 | 60.81 | 61.49 | 60.64 | 61.06 | 1,129,000 | +1.09(+1.82%) |
Mar 29, 2023 | 58.55 | 60.23 | 58.41 | 59.97 | 1,277,488 | +2.38(+4.14%) |
Mar 28, 2023 | 57.60 | 58.41 | 56.88 | 57.59 | 1,678,723 | -0.30(-0.51%) |
Mar 27, 2023 | 59.02 | 59.32 | 57.83 | 57.88 | 2,174,792 | -0.39(-0.66%) |
Mar 24, 2023 | 56.98 | 58.28 | 56.49 | 58.27 | 1,465,066 | +0.79(+1.38%) |
Mar 23, 2023 | 58.54 | 59.15 | 57.09 | 57.48 | 1,623,858 | -1.04(-1.78%) |
Mar 22, 2023 | 59.91 | 60.39 | 58.33 | 58.52 | 2,226,723 | -1.65(-2.74%) |
Mar 21, 2023 | 58.71 | 60.28 | 58.47 | 60.17 | 1,599,437 | +2.08(+3.59%) |
Mar 20, 2023 | 58.22 | 58.58 | 57.30 | 58.08 | 1,847,156 | -0.18(-0.31%) |
Mar 17, 2023 | 60.58 | 60.58 | 58.23 | 58.26 | 3,391,247 | -2.38(-3.93%) |
Mar 16, 2023 | 60.73 | 61.31 | 59.60 | 60.64 | 1,535,839 | -0.39(-0.63%) |
Mar 15, 2023 | 60.06 | 61.13 | 59.46 | 61.03 | 1,347,979 | +0.14(+0.23%) |
Mar 14, 2023 | 60.51 | 62.37 | 60.24 | 60.89 | 2,505,552 | +1.66(+2.80%) |
Mar 13, 2023 | 59.36 | 60.16 | 57.11 | 59.23 | 2,759,402 | -0.61(-1.01%) |
Mar 10, 2023 | 61.70 | 61.71 | 58.69 | 59.84 | 2,128,785 | -2.40(-3.86%) |
Mar 09, 2023 | 63.43 | 64.48 | 62.19 | 62.24 | 1,060,579 | -1.04(-1.65%) |
Mar 08, 2023 | 62.87 | 63.59 | 62.19 | 63.28 | 1,111,574 | +0.46(+0.73%) |
Mar 07, 2023 | 64.42 | 65.08 | 62.26 | 62.82 | 1,022,464 | -1.73(-2.69%) |
Mar 06, 2023 | 65.66 | 66.40 | 64.55 | 64.56 | 1,456,853 | -0.83(-1.27%) |
Mar 03, 2023 | 64.87 | 65.41 | 64.44 | 65.39 | 1,258,999 | +1.08(+1.68%) |
Mar 02, 2023 | 63.75 | 64.54 | 63.36 | 64.31 | 1,794,198 | -0.19(-0.29%) |
Mar 01, 2023 | 66.05 | 66.32 | 64.49 | 64.50 | 1,188,781 | -0.34(-0.52%) |
Feb 28, 2023 | 64.77 | 65.49 | 64.67 | 64.83 | 2,763,121 | -0.42(-0.64%) |
Feb 27, 2023 | 65.68 | 65.95 | 64.98 | 65.25 | 1,758,701 | +0.61(+0.95%) |
Feb 24, 2023 | 65.05 | 65.05 | 63.35 | 64.64 | 1,371,566 | -1.11(-1.69%) |
Feb 23, 2023 | 66.63 | 67.06 | 64.80 | 65.75 | 1,592,150 | -0.35(-0.52%) |
Feb 22, 2023 | 65.81 | 66.84 | 65.79 | 66.09 | 1,217,552 | +0.39(+0.59%) |
Feb 21, 2023 | 67.13 | 67.78 | 65.64 | 65.71 | 1,675,906 | -2.94(-4.29%) |
Feb 17, 2023 | 69.41 | 69.88 | 67.75 | 68.65 | 1,777,898 | -1.19(-1.70%) |
Feb 16, 2023 | 69.72 | 71.00 | 69.41 | 69.84 | 1,990,036 | -1.39(-1.95%) |
Feb 15, 2023 | 67.32 | 71.43 | 66.99 | 71.22 | 2,308,929 | +3.66(+5.41%) |
Feb 14, 2023 | 69.37 | 69.37 | 65.78 | 67.57 | 2,870,385 | -1.32(-1.91%) |
Feb 13, 2023 | 68.44 | 69.31 | 68.00 | 68.89 | 2,190,796 | +0.48(+0.70%) |
Feb 10, 2023 | 68.02 | 69.07 | 67.40 | 68.41 | 1,371,918 | -0.14(-0.20%) |
Feb 09, 2023 | 70.18 | 71.41 | 68.03 | 68.55 | 1,596,149 | -1.41(-2.01%) |
Feb 08, 2023 | 70.67 | 71.05 | 69.52 | 69.96 | 1,158,608 | -1.00(-1.41%) |
Feb 07, 2023 | 69.66 | 71.09 | 68.75 | 70.96 | 1,254,335 | +0.82(+1.17%) |
Feb 06, 2023 | 69.79 | 70.97 | 69.48 | 70.13 | 942,716 | -0.87(-1.23%) |
Feb 03, 2023 | 72.67 | 73.34 | 70.93 | 71.01 | 2,195,286 | -3.72(-4.97%) |
Feb 02, 2023 | 74.65 | 76.90 | 74.34 | 74.72 | 1,783,414 | +1.20(+1.63%) |