Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.46 | 63.73 | 63.41 | 63.46 | 27,007 | +0.40(+0.63%) |
Apr 27, 2023 | 62.59 | 63.35 | 62.38 | 63.06 | 13,023 | +0.85(+1.36%) |
Apr 26, 2023 | 62.55 | 62.79 | 62.13 | 62.21 | 20,567 | +0.39(+0.63%) |
Apr 25, 2023 | 62.45 | 62.55 | 61.72 | 61.82 | 21,416 | -1.42(-2.24%) |
Apr 24, 2023 | 63.29 | 63.51 | 62.68 | 63.24 | 11,525 | -0.34(-0.53%) |
Apr 21, 2023 | 63.65 | 63.93 | 63.24 | 63.57 | 57,511 | -0.58(-0.90%) |
Apr 20, 2023 | 64.12 | 64.63 | 64.02 | 64.15 | 17,251 | -0.26(-0.41%) |
Apr 19, 2023 | 64.31 | 64.59 | 64.16 | 64.41 | 27,534 | -0.54(-0.83%) |
Apr 18, 2023 | 65.10 | 65.21 | 64.76 | 64.95 | 36,543 | -0.37(-0.57%) |
Apr 17, 2023 | 65.26 | 65.32 | 64.93 | 65.32 | 19,208 | +0.57(+0.88%) |
Apr 14, 2023 | 65.15 | 65.15 | 64.54 | 64.75 | 19,221 | -0.41(-0.64%) |
Apr 13, 2023 | 65.09 | 65.16 | 64.93 | 65.16 | 19,247 | +1.04(+1.63%) |
Apr 12, 2023 | 64.80 | 64.97 | 64.12 | 64.12 | 29,585 | -0.75(-1.16%) |
Apr 11, 2023 | 64.98 | 65.27 | 64.79 | 64.87 | 25,093 | +0.03(+0.05%) |
Apr 10, 2023 | 64.67 | 64.84 | 64.37 | 64.84 | 9,952 | +0.28(+0.44%) |
Apr 06, 2023 | 64.22 | 64.73 | 64.14 | 64.56 | 12,794 | +0.24(+0.38%) |
Apr 05, 2023 | 64.70 | 64.70 | 64.20 | 64.31 | 19,539 | -0.54(-0.83%) |
Apr 04, 2023 | 64.63 | 64.85 | 64.55 | 64.85 | 20,456 | -0.15(-0.23%) |
Apr 03, 2023 | 64.86 | 65.00 | 64.63 | 65.00 | 16,750 | +0.20(+0.30%) |
Mar 31, 2023 | 65.03 | 65.15 | 64.59 | 64.80 | 25,405 | -0.18(-0.27%) |
Mar 30, 2023 | 64.95 | 65.14 | 64.76 | 64.98 | 14,236 | +0.59(+0.92%) |
Mar 29, 2023 | 64.33 | 64.58 | 64.12 | 64.38 | 12,013 | +0.42(+0.66%) |
Mar 28, 2023 | 63.92 | 64.22 | 63.73 | 63.96 | 23,227 | +0.43(+0.68%) |
Mar 27, 2023 | 62.50 | 63.53 | 62.50 | 63.53 | 19,887 | -0.33(-0.52%) |
Mar 24, 2023 | 63.65 | 63.91 | 63.43 | 63.87 | 11,618 | -0.26(-0.41%) |
Mar 23, 2023 | 64.15 | 64.74 | 63.96 | 64.13 | 30,251 | +1.03(+1.64%) |
Mar 22, 2023 | 62.79 | 63.85 | 62.79 | 63.10 | 43,100 | +0.34(+0.54%) |
Mar 21, 2023 | 62.36 | 62.87 | 62.22 | 62.75 | 29,658 | +0.71(+1.15%) |
Mar 20, 2023 | 61.98 | 62.38 | 61.32 | 62.04 | 28,204 | -0.22(-0.36%) |
Mar 17, 2023 | 62.39 | 62.41 | 61.83 | 62.27 | 11,234 | -0.07(-0.11%) |
Mar 16, 2023 | 61.37 | 62.34 | 61.25 | 62.34 | 117,960 | +0.93(+1.51%) |
Mar 15, 2023 | 61.33 | 61.41 | 60.69 | 61.41 | 50,654 | -0.88(-1.41%) |
Mar 14, 2023 | 62.10 | 62.44 | 61.94 | 62.29 | 23,766 | -0.02(-0.03%) |
Mar 13, 2023 | 62.19 | 62.59 | 61.89 | 62.31 | 37,306 | +0.30(+0.49%) |
Mar 10, 2023 | 62.10 | 62.49 | 61.83 | 62.00 | 26,039 | -0.18(-0.28%) |
Mar 09, 2023 | 63.19 | 63.19 | 61.95 | 62.18 | 45,176 | -1.45(-2.28%) |
Mar 08, 2023 | 63.71 | 64.14 | 63.49 | 63.63 | 40,923 | -0.20(-0.32%) |
Mar 07, 2023 | 64.26 | 64.26 | 63.58 | 63.84 | 15,908 | -0.77(-1.19%) |
Mar 06, 2023 | 64.91 | 65.11 | 64.53 | 64.61 | 23,731 | -0.49(-0.75%) |
Mar 03, 2023 | 64.79 | 65.11 | 64.51 | 65.10 | 38,405 | +0.52(+0.80%) |
Mar 02, 2023 | 63.98 | 64.61 | 63.60 | 64.58 | 27,692 | +0.53(+0.82%) |
Mar 01, 2023 | 63.26 | 64.40 | 63.26 | 64.05 | 44,857 | +1.42(+2.27%) |
Feb 28, 2023 | 62.90 | 63.07 | 62.63 | 62.63 | 18,614 | -0.30(-0.48%) |
Feb 27, 2023 | 63.06 | 63.31 | 62.93 | 62.93 | 23,349 | +0.10(+0.16%) |
Feb 24, 2023 | 63.17 | 63.17 | 62.57 | 62.83 | 37,436 | -1.26(-1.96%) |
Feb 23, 2023 | 64.82 | 64.90 | 63.96 | 64.09 | 194,697 | -0.04(-0.06%) |
Feb 22, 2023 | 64.34 | 64.35 | 63.84 | 64.13 | 26,814 | -0.30(-0.47%) |
Feb 21, 2023 | 64.66 | 65.12 | 64.41 | 64.43 | 256,775 | -0.76(-1.17%) |
Feb 17, 2023 | 65.06 | 65.21 | 64.85 | 65.19 | 50,201 | -0.58(-0.87%) |
Feb 16, 2023 | 65.47 | 66.27 | 65.39 | 65.77 | 73,824 | -0.14(-0.21%) |
Feb 15, 2023 | 65.55 | 66.01 | 65.34 | 65.90 | 29,725 | -0.71(-1.07%) |
Feb 14, 2023 | 66.41 | 66.81 | 65.95 | 66.62 | 43,040 | -0.36(-0.54%) |
Feb 13, 2023 | 66.34 | 66.98 | 66.34 | 66.98 | 23,143 | +0.78(+1.18%) |
Feb 10, 2023 | 66.70 | 66.70 | 66.15 | 66.20 | 41,915 | -1.07(-1.59%) |
Feb 09, 2023 | 67.72 | 67.72 | 66.82 | 67.27 | 38,494 | +0.58(+0.86%) |
Feb 08, 2023 | 66.70 | 66.87 | 66.40 | 66.69 | 18,328 | -0.07(-0.10%) |
Feb 07, 2023 | 66.50 | 66.77 | 65.94 | 66.76 | 32,440 | +0.61(+0.93%) |
Feb 06, 2023 | 66.19 | 66.43 | 65.79 | 66.15 | 71,708 | -1.18(-1.75%) |
Feb 03, 2023 | 67.97 | 68.10 | 67.17 | 67.33 | 58,672 | -1.30(-1.89%) |
Feb 02, 2023 | 69.16 | 69.16 | 68.26 | 68.63 | 234,515 | -0.41(-0.59%) |