Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.01 | 67.91 | 63.93 | 66.86 | 403,618 | +3.96(+6.30%) |
Apr 27, 2023 | 62.10 | 62.91 | 61.63 | 62.90 | 254,169 | +1.43(+2.33%) |
Apr 26, 2023 | 61.51 | 61.88 | 60.45 | 61.47 | 259,434 | -0.93(-1.50%) |
Apr 25, 2023 | 63.33 | 63.59 | 62.11 | 62.40 | 236,078 | -2.23(-3.45%) |
Apr 24, 2023 | 63.96 | 65.30 | 63.55 | 64.63 | 284,337 | +0.32(+0.50%) |
Apr 21, 2023 | 68.11 | 68.11 | 63.89 | 64.31 | 420,340 | -4.16(-6.07%) |
Apr 20, 2023 | 61.35 | 68.63 | 61.35 | 68.46 | 716,884 | +6.87(+11.15%) |
Apr 19, 2023 | 61.11 | 62.01 | 61.11 | 61.59 | 190,482 | -0.04(-0.06%) |
Apr 18, 2023 | 61.80 | 61.95 | 60.78 | 61.63 | 230,226 | -0.19(-0.30%) |
Apr 17, 2023 | 62.17 | 62.35 | 61.29 | 61.82 | 184,947 | -0.17(-0.27%) |
Apr 14, 2023 | 61.93 | 62.96 | 60.98 | 61.99 | 256,969 | +0.35(+0.57%) |
Apr 13, 2023 | 60.22 | 62.31 | 60.22 | 61.63 | 322,505 | +1.69(+2.82%) |
Apr 12, 2023 | 61.99 | 61.99 | 59.63 | 59.94 | 227,689 | -1.36(-2.21%) |
Apr 11, 2023 | 59.26 | 61.48 | 59.26 | 61.30 | 396,417 | +2.01(+3.38%) |
Apr 10, 2023 | 55.82 | 59.38 | 55.77 | 59.29 | 690,015 | +3.44(+6.16%) |
Apr 06, 2023 | 56.59 | 56.59 | 55.67 | 55.85 | 217,681 | -0.60(-1.06%) |
Apr 05, 2023 | 56.29 | 56.59 | 55.54 | 56.45 | 242,176 | -0.16(-0.28%) |
Apr 04, 2023 | 59.06 | 59.19 | 56.42 | 56.61 | 402,384 | -2.34(-3.97%) |
Apr 03, 2023 | 58.40 | 59.27 | 57.66 | 58.95 | 452,691 | +0.30(+0.52%) |
Mar 31, 2023 | 58.96 | 59.51 | 58.36 | 58.65 | 866,190 | +0.05(+0.08%) |
Mar 30, 2023 | 59.46 | 59.64 | 58.27 | 58.60 | 222,494 | -0.41(-0.70%) |
Mar 29, 2023 | 60.35 | 60.35 | 58.75 | 59.01 | 341,121 | -0.60(-1.01%) |
Mar 28, 2023 | 58.95 | 59.98 | 58.95 | 59.61 | 217,954 | +0.34(+0.58%) |
Mar 27, 2023 | 59.10 | 60.02 | 58.71 | 59.26 | 222,306 | +0.99(+1.70%) |
Mar 24, 2023 | 57.63 | 58.65 | 57.22 | 58.27 | 201,159 | -0.04(-0.07%) |
Mar 23, 2023 | 59.37 | 60.03 | 58.06 | 58.31 | 257,220 | -0.59(-1.00%) |
Mar 22, 2023 | 61.39 | 61.53 | 58.89 | 58.90 | 239,858 | -2.41(-3.93%) |
Mar 21, 2023 | 60.58 | 62.23 | 60.58 | 61.31 | 335,461 | +1.77(+2.97%) |
Mar 20, 2023 | 59.93 | 61.56 | 59.49 | 59.54 | 341,252 | +0.57(+0.97%) |
Mar 17, 2023 | 62.79 | 62.86 | 58.87 | 58.97 | 951,473 | -3.97(-6.31%) |
Mar 16, 2023 | 60.63 | 63.38 | 60.46 | 62.94 | 374,582 | +1.60(+2.61%) |
Mar 15, 2023 | 58.29 | 61.40 | 57.40 | 61.34 | 426,395 | +1.29(+2.14%) |
Mar 14, 2023 | 60.79 | 61.66 | 59.04 | 60.05 | 408,018 | +0.95(+1.61%) |
Mar 13, 2023 | 59.51 | 60.31 | 58.68 | 59.10 | 297,972 | -1.80(-2.95%) |
Mar 10, 2023 | 62.20 | 62.20 | 60.33 | 60.90 | 281,691 | -1.53(-2.46%) |
Mar 09, 2023 | 63.85 | 64.46 | 62.36 | 62.43 | 236,502 | -1.28(-2.01%) |
Mar 08, 2023 | 63.01 | 63.73 | 62.43 | 63.71 | 326,070 | +0.78(+1.23%) |
Mar 07, 2023 | 63.72 | 64.17 | 62.76 | 62.93 | 249,272 | -0.78(-1.22%) |
Mar 06, 2023 | 65.16 | 65.47 | 63.57 | 63.71 | 266,545 | -1.45(-2.23%) |
Mar 03, 2023 | 65.31 | 66.16 | 65.16 | 65.16 | 294,960 | +0.01(+0.02%) |
Mar 02, 2023 | 65.85 | 66.24 | 64.94 | 65.15 | 290,948 | -1.16(-1.75%) |
Mar 01, 2023 | 65.37 | 66.79 | 65.25 | 66.31 | 263,977 | +0.94(+1.44%) |
Feb 28, 2023 | 66.69 | 66.96 | 65.37 | 65.37 | 298,756 | -1.37(-2.05%) |
Feb 27, 2023 | 67.38 | 68.58 | 66.47 | 66.73 | 310,979 | +0.19(+0.28%) |
Feb 24, 2023 | 64.98 | 66.81 | 64.54 | 66.55 | 275,815 | +0.67(+1.01%) |
Feb 23, 2023 | 64.57 | 66.30 | 64.57 | 65.88 | 289,012 | +2.41(+3.79%) |
Feb 22, 2023 | 62.60 | 63.52 | 60.73 | 63.47 | 704,068 | -0.80(-1.24%) |
Feb 21, 2023 | 67.97 | 68.38 | 63.97 | 64.27 | 398,173 | -4.60(-6.68%) |
Feb 17, 2023 | 68.63 | 69.25 | 68.18 | 68.87 | 245,510 | +0.44(+0.65%) |
Feb 16, 2023 | 67.92 | 69.25 | 67.53 | 68.42 | 310,375 | -0.47(-0.68%) |
Feb 15, 2023 | 67.18 | 69.06 | 66.93 | 68.90 | 239,861 | +1.26(+1.86%) |
Feb 14, 2023 | 66.87 | 67.71 | 66.26 | 67.64 | 211,167 | +0.21(+0.31%) |
Feb 13, 2023 | 66.89 | 67.51 | 66.41 | 67.43 | 177,846 | +0.28(+0.42%) |
Feb 10, 2023 | 66.71 | 67.52 | 66.06 | 67.15 | 204,031 | +0.24(+0.35%) |
Feb 09, 2023 | 67.64 | 67.70 | 66.66 | 66.91 | 215,902 | -0.39(-0.58%) |
Feb 08, 2023 | 67.24 | 68.28 | 66.53 | 67.30 | 193,863 | -0.55(-0.81%) |
Feb 07, 2023 | 67.51 | 68.50 | 66.94 | 67.85 | 220,255 | -0.11(-0.16%) |
Feb 06, 2023 | 69.57 | 69.57 | 67.71 | 67.96 | 182,980 | -1.78(-2.55%) |
Feb 03, 2023 | 68.97 | 69.89 | 68.44 | 69.74 | 312,625 | +0.18(+0.25%) |
Feb 02, 2023 | 67.22 | 69.71 | 67.22 | 69.57 | 349,760 | +2.44(+3.63%) |