Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.89 | 59.67 | 58.70 | 59.67 | 34,814 | +1.22(+2.09%) |
Apr 27, 2023 | 58.05 | 58.47 | 57.07 | 58.45 | 78,178 | +0.30(+0.51%) |
Apr 26, 2023 | 58.47 | 58.70 | 57.87 | 58.15 | 110,657 | +0.13(+0.22%) |
Apr 25, 2023 | 59.56 | 59.56 | 58.03 | 58.03 | 91,407 | -1.91(-3.18%) |
Apr 24, 2023 | 60.24 | 60.38 | 59.66 | 59.93 | 30,127 | -0.37(-0.61%) |
Apr 21, 2023 | 60.48 | 60.48 | 59.87 | 60.30 | 45,115 | -0.41(-0.67%) |
Apr 20, 2023 | 59.97 | 61.42 | 59.97 | 60.71 | 30,395 | +0.07(+0.11%) |
Apr 19, 2023 | 60.79 | 60.82 | 60.45 | 60.64 | 36,172 | -0.77(-1.26%) |
Apr 18, 2023 | 61.88 | 62.08 | 61.13 | 61.41 | 18,748 | +0.00(+0.00%) |
Apr 17, 2023 | 61.19 | 61.46 | 60.70 | 61.41 | 53,467 | +0.07(+0.11%) |
Apr 14, 2023 | 61.26 | 61.57 | 60.70 | 61.34 | 358,507 | -0.11(-0.18%) |
Apr 13, 2023 | 61.07 | 61.72 | 60.57 | 61.45 | 68,031 | +0.52(+0.85%) |
Apr 12, 2023 | 62.51 | 62.51 | 60.94 | 60.94 | 97,255 | -1.23(-1.98%) |
Apr 11, 2023 | 62.82 | 62.82 | 62.00 | 62.17 | 33,983 | -0.24(-0.38%) |
Apr 10, 2023 | 61.14 | 62.41 | 61.14 | 62.41 | 45,174 | +1.12(+1.83%) |
Apr 06, 2023 | 60.67 | 61.65 | 60.67 | 61.28 | 69,783 | -0.12(-0.19%) |
Apr 05, 2023 | 61.78 | 61.78 | 61.00 | 61.40 | 29,616 | -1.11(-1.78%) |
Apr 04, 2023 | 64.09 | 64.09 | 62.19 | 62.52 | 48,116 | -1.45(-2.27%) |
Apr 03, 2023 | 64.20 | 64.29 | 63.19 | 63.97 | 431,245 | -0.43(-0.66%) |
Mar 31, 2023 | 63.60 | 64.44 | 63.60 | 64.39 | 86,616 | +0.31(+0.48%) |
Mar 30, 2023 | 64.00 | 64.43 | 63.65 | 64.09 | 106,868 | +0.89(+1.42%) |
Mar 29, 2023 | 61.47 | 63.56 | 61.47 | 63.19 | 114,779 | +2.19(+3.58%) |
Mar 28, 2023 | 61.37 | 61.37 | 59.99 | 61.01 | 102,014 | -0.48(-0.78%) |
Mar 27, 2023 | 62.29 | 62.60 | 61.28 | 61.48 | 141,224 | -0.66(-1.06%) |
Mar 24, 2023 | 62.35 | 62.52 | 61.52 | 62.14 | 17,337,852 | -0.82(-1.30%) |
Mar 23, 2023 | 62.18 | 63.63 | 61.82 | 62.95 | 1,108,734 | +1.64(+2.67%) |
Mar 22, 2023 | 62.09 | 63.50 | 61.32 | 61.32 | 991,338 | -0.73(-1.17%) |
Mar 21, 2023 | 62.68 | 63.05 | 61.25 | 62.05 | 17,519 | -0.01(-0.01%) |
Mar 20, 2023 | 61.50 | 62.08 | 61.29 | 62.05 | 3,537 | +0.87(+1.43%) |
Mar 17, 2023 | 62.06 | 62.06 | 61.00 | 61.18 | 2,749 | -0.88(-1.42%) |
Mar 16, 2023 | 59.87 | 62.19 | 59.87 | 62.06 | 11,062 | +2.20(+3.68%) |
Mar 15, 2023 | 59.74 | 60.14 | 58.90 | 59.86 | 24,056 | -1.18(-1.94%) |
Mar 14, 2023 | 60.83 | 61.29 | 60.60 | 61.04 | 3,369 | +1.72(+2.89%) |
Mar 13, 2023 | 58.78 | 60.06 | 58.53 | 59.32 | 39,148 | -0.22(-0.37%) |
Mar 10, 2023 | 60.91 | 60.91 | 59.30 | 59.54 | 7,150 | -0.90(-1.49%) |
Mar 09, 2023 | 61.65 | 62.41 | 60.44 | 60.44 | 9,762 | -1.07(-1.74%) |
Mar 08, 2023 | 60.43 | 61.52 | 60.43 | 61.52 | 262,929 | +1.34(+2.22%) |
Mar 07, 2023 | 60.09 | 60.86 | 59.92 | 60.18 | 6,305 | -0.56(-0.92%) |
Mar 06, 2023 | 61.89 | 62.12 | 60.74 | 60.74 | 12,841 | -0.81(-1.32%) |
Mar 03, 2023 | 60.71 | 61.63 | 60.36 | 61.55 | 8,394 | +0.95(+1.58%) |
Mar 02, 2023 | 59.43 | 60.87 | 59.03 | 60.59 | 6,708 | +0.28(+0.46%) |
Mar 01, 2023 | 60.82 | 60.82 | 60.21 | 60.32 | 14,199 | +0.18(+0.30%) |
Feb 28, 2023 | 59.81 | 60.73 | 59.81 | 60.14 | 11,671 | +0.43(+0.72%) |
Feb 27, 2023 | 60.28 | 60.42 | 59.65 | 59.71 | 6,843 | +0.17(+0.28%) |
Feb 24, 2023 | 59.59 | 59.68 | 59.21 | 59.54 | 31,846 | -0.87(-1.45%) |
Feb 23, 2023 | 60.43 | 60.80 | 59.43 | 60.41 | 75,365 | +0.79(+1.33%) |
Feb 22, 2023 | 60.27 | 60.40 | 59.11 | 59.62 | 264,204 | -0.12(-0.20%) |
Feb 21, 2023 | 61.05 | 61.60 | 59.71 | 59.74 | 10,433 | -2.22(-3.59%) |
Feb 17, 2023 | 62.16 | 62.16 | 61.49 | 61.96 | 4,987 | -0.90(-1.44%) |
Feb 16, 2023 | 62.95 | 63.69 | 62.81 | 62.87 | 21,993 | -1.13(-1.77%) |
Feb 15, 2023 | 62.71 | 64.00 | 62.68 | 64.00 | 11,814 | +1.03(+1.64%) |
Feb 14, 2023 | 61.49 | 63.22 | 61.49 | 62.96 | 9,169 | +1.10(+1.77%) |
Feb 13, 2023 | 61.37 | 62.04 | 61.37 | 61.87 | 17,424 | +0.77(+1.26%) |
Feb 10, 2023 | 61.31 | 61.31 | 60.45 | 61.10 | 9,568 | -0.73(-1.19%) |
Feb 09, 2023 | 63.14 | 63.14 | 61.59 | 61.83 | 6,286 | +0.11(+0.18%) |
Feb 08, 2023 | 62.89 | 62.89 | 61.72 | 61.72 | 40,556 | -1.72(-2.71%) |
Feb 07, 2023 | 61.67 | 63.44 | 61.58 | 63.44 | 9,713 | +1.88(+3.06%) |
Feb 06, 2023 | 61.62 | 62.33 | 61.47 | 61.56 | 5,667 | -1.05(-1.67%) |
Feb 03, 2023 | 62.44 | 63.86 | 62.43 | 62.61 | 6,545 | -1.05(-1.66%) |
Feb 02, 2023 | 62.72 | 63.80 | 62.66 | 63.66 | 9,724 | +1.45(+2.33%) |