Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.60 | 68.37 | 63.53 | 67.36 | 371,347 | +7.57(+12.66%) |
Apr 27, 2023 | 58.82 | 60.23 | 58.41 | 59.79 | 170,668 | +1.62(+2.78%) |
Apr 26, 2023 | 57.59 | 58.85 | 57.59 | 58.18 | 175,912 | -0.34(-0.58%) |
Apr 25, 2023 | 58.67 | 59.57 | 58.48 | 58.52 | 174,898 | -0.80(-1.35%) |
Apr 24, 2023 | 60.18 | 60.62 | 59.27 | 59.32 | 98,072 | -0.91(-1.51%) |
Apr 21, 2023 | 60.42 | 60.45 | 59.44 | 60.22 | 159,620 | +0.07(+0.12%) |
Apr 20, 2023 | 59.38 | 60.25 | 59.11 | 60.15 | 116,876 | +0.45(+0.75%) |
Apr 19, 2023 | 59.56 | 59.86 | 59.20 | 59.70 | 177,008 | +0.06(+0.10%) |
Apr 18, 2023 | 60.30 | 60.62 | 59.08 | 59.65 | 93,921 | -0.33(-0.55%) |
Apr 17, 2023 | 59.87 | 60.45 | 59.67 | 59.97 | 92,733 | +0.22(+0.37%) |
Apr 14, 2023 | 60.05 | 60.64 | 59.15 | 59.75 | 98,349 | -0.38(-0.63%) |
Apr 13, 2023 | 60.67 | 61.01 | 60.02 | 60.13 | 128,799 | -0.59(-0.97%) |
Apr 12, 2023 | 60.80 | 61.23 | 60.13 | 60.72 | 91,199 | +0.31(+0.51%) |
Apr 11, 2023 | 59.67 | 60.79 | 59.67 | 60.41 | 178,239 | +0.81(+1.35%) |
Apr 10, 2023 | 58.23 | 60.11 | 58.23 | 59.61 | 161,756 | +1.13(+1.93%) |
Apr 06, 2023 | 58.31 | 58.76 | 57.36 | 58.48 | 185,052 | +0.39(+0.67%) |
Apr 05, 2023 | 59.55 | 59.59 | 57.79 | 58.09 | 347,834 | -1.95(-3.25%) |
Apr 04, 2023 | 62.83 | 62.83 | 59.67 | 60.04 | 200,134 | -2.55(-4.08%) |
Apr 03, 2023 | 62.65 | 62.80 | 61.31 | 62.60 | 206,594 | -0.30(-0.48%) |
Mar 31, 2023 | 61.75 | 62.97 | 61.64 | 62.89 | 257,602 | +1.50(+2.45%) |
Mar 30, 2023 | 61.41 | 61.51 | 60.17 | 61.39 | 143,915 | +0.35(+0.57%) |
Mar 29, 2023 | 61.49 | 61.49 | 60.71 | 61.04 | 134,848 | -0.12(-0.20%) |
Mar 28, 2023 | 60.31 | 61.37 | 60.31 | 61.16 | 244,694 | +0.53(+0.87%) |
Mar 27, 2023 | 61.07 | 61.64 | 60.59 | 60.63 | 167,088 | +0.20(+0.33%) |
Mar 24, 2023 | 60.27 | 60.81 | 58.54 | 60.43 | 455,979 | -0.46(-0.75%) |
Mar 23, 2023 | 59.97 | 61.70 | 59.73 | 60.89 | 225,790 | +0.88(+1.46%) |
Mar 22, 2023 | 62.32 | 62.36 | 59.88 | 60.01 | 212,448 | -2.49(-3.99%) |
Mar 21, 2023 | 61.57 | 62.80 | 61.55 | 62.51 | 245,066 | +1.45(+2.37%) |
Mar 20, 2023 | 61.44 | 62.80 | 60.82 | 61.06 | 301,169 | +0.24(+0.39%) |
Mar 17, 2023 | 62.00 | 62.02 | 59.88 | 60.82 | 899,011 | -1.49(-2.40%) |
Mar 16, 2023 | 58.23 | 62.57 | 58.05 | 62.32 | 510,689 | +3.05(+5.15%) |
Mar 15, 2023 | 55.79 | 59.37 | 55.28 | 59.27 | 1,246,499 | +2.48(+4.37%) |
Mar 14, 2023 | 58.19 | 58.19 | 56.44 | 56.79 | 1,332,913 | -0.05(-0.09%) |
Mar 13, 2023 | 56.61 | 58.16 | 56.38 | 56.84 | 372,866 | -0.98(-1.69%) |
Mar 10, 2023 | 59.09 | 59.09 | 57.37 | 57.81 | 257,412 | -1.66(-2.80%) |
Mar 09, 2023 | 60.72 | 60.94 | 59.37 | 59.48 | 121,287 | -1.06(-1.75%) |
Mar 08, 2023 | 60.89 | 61.07 | 59.91 | 60.53 | 142,683 | -0.29(-0.48%) |
Mar 07, 2023 | 60.84 | 61.74 | 60.43 | 60.82 | 240,750 | +0.06(+0.10%) |
Mar 06, 2023 | 61.51 | 61.95 | 59.58 | 60.76 | 277,568 | -0.57(-0.93%) |
Mar 03, 2023 | 61.78 | 62.48 | 61.19 | 61.33 | 375,030 | +0.02(+0.03%) |
Mar 02, 2023 | 60.39 | 61.66 | 59.91 | 61.31 | 260,891 | +0.51(+0.84%) |
Mar 01, 2023 | 60.70 | 61.70 | 60.16 | 60.80 | 304,050 | +0.41(+0.68%) |
Feb 28, 2023 | 62.42 | 63.08 | 60.34 | 60.39 | 657,887 | -1.82(-2.93%) |
Feb 27, 2023 | 63.15 | 64.26 | 61.89 | 62.22 | 358,473 | -0.48(-0.76%) |
Feb 24, 2023 | 58.95 | 63.80 | 58.95 | 62.70 | 541,307 | +5.39(+9.41%) |
Feb 23, 2023 | 57.26 | 57.98 | 56.38 | 57.30 | 147,865 | +0.45(+0.79%) |
Feb 22, 2023 | 56.23 | 57.52 | 56.23 | 56.86 | 193,117 | +0.65(+1.15%) |
Feb 21, 2023 | 57.38 | 57.55 | 56.16 | 56.21 | 165,372 | -2.07(-3.56%) |
Feb 17, 2023 | 59.42 | 59.42 | 57.92 | 58.28 | 137,914 | -0.79(-1.33%) |
Feb 16, 2023 | 58.46 | 59.84 | 58.32 | 59.07 | 132,748 | -0.31(-0.52%) |
Feb 15, 2023 | 57.64 | 59.45 | 57.53 | 59.38 | 108,444 | +1.26(+2.16%) |
Feb 14, 2023 | 57.88 | 58.78 | 57.41 | 58.12 | 86,228 | +0.00(+0.00%) |
Feb 13, 2023 | 57.44 | 58.41 | 57.44 | 58.12 | 106,342 | +0.72(+1.25%) |
Feb 10, 2023 | 57.36 | 57.74 | 57.10 | 57.40 | 71,332 | -0.13(-0.23%) |
Feb 09, 2023 | 59.29 | 59.37 | 57.22 | 57.53 | 87,679 | -1.29(-2.19%) |
Feb 08, 2023 | 58.95 | 59.34 | 58.22 | 58.82 | 115,672 | -0.52(-0.87%) |
Feb 07, 2023 | 57.51 | 59.62 | 57.34 | 59.34 | 149,898 | +1.10(+1.88%) |
Feb 06, 2023 | 58.58 | 59.10 | 57.72 | 58.24 | 99,744 | -0.96(-1.62%) |
Feb 03, 2023 | 59.43 | 60.30 | 59.06 | 59.20 | 195,221 | -0.69(-1.15%) |
Feb 02, 2023 | 59.05 | 60.26 | 58.83 | 59.89 | 175,444 | +1.19(+2.02%) |