Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.65 | 64.94 | 64.65 | 64.94 | 921 | +0.59(+0.92%) |
Apr 27, 2023 | 63.83 | 64.34 | 63.42 | 64.34 | 1,796 | +1.57(+2.50%) |
Apr 26, 2023 | 63.17 | 63.17 | 62.78 | 62.78 | 431 | -0.42(-0.66%) |
Apr 25, 2023 | 63.24 | 63.57 | 63.19 | 63.19 | 1,484 | -2.08(-3.19%) |
Apr 24, 2023 | 65.04 | 65.28 | 65.04 | 65.28 | 2,005 | +0.62(+0.95%) |
Apr 21, 2023 | 64.13 | 64.66 | 64.12 | 64.66 | 1,447 | -1.01(-1.54%) |
Apr 20, 2023 | 65.69 | 65.69 | 65.67 | 65.67 | 399 | -1.01(-1.52%) |
Apr 19, 2023 | 66.19 | 66.71 | 66.19 | 66.68 | 1,664 | -0.03(-0.04%) |
Apr 18, 2023 | 66.45 | 66.71 | 66.44 | 66.71 | 508 | +0.08(+0.13%) |
Apr 17, 2023 | 65.82 | 66.63 | 65.82 | 66.63 | 1,817 | +0.86(+1.30%) |
Apr 14, 2023 | 66.11 | 66.11 | 65.77 | 65.77 | 794 | -0.84(-1.27%) |
Apr 13, 2023 | 66.05 | 66.77 | 66.05 | 66.62 | 19,712 | +0.66(+1.00%) |
Apr 12, 2023 | 65.97 | 65.97 | 65.96 | 65.96 | 402 | -0.28(-0.43%) |
Apr 11, 2023 | 66.68 | 66.68 | 66.24 | 66.24 | 473 | +0.71(+1.09%) |
Apr 10, 2023 | 65.53 | 65.53 | 65.53 | 65.53 | 345 | +1.19(+1.86%) |
Apr 06, 2023 | 64.18 | 64.39 | 64.04 | 64.33 | 3,355 | -0.30(-0.46%) |
Apr 05, 2023 | 64.52 | 64.63 | 64.04 | 64.63 | 892 | -0.44(-0.68%) |
Apr 04, 2023 | 64.70 | 65.13 | 64.70 | 65.08 | 53,773 | -1.68(-2.51%) |
Apr 03, 2023 | 66.98 | 67.18 | 66.26 | 66.75 | 5,629 | -0.23(-0.35%) |
Mar 31, 2023 | 66.51 | 67.07 | 66.51 | 66.99 | 3,421 | +1.02(+1.54%) |
Mar 30, 2023 | 65.94 | 65.97 | 65.83 | 65.97 | 19,220 | +0.15(+0.23%) |
Mar 29, 2023 | 65.80 | 66.01 | 65.69 | 65.82 | 3,414 | +0.45(+0.70%) |
Mar 28, 2023 | 65.65 | 65.65 | 65.20 | 65.37 | 1,292 | +0.50(+0.77%) |
Mar 27, 2023 | 64.69 | 65.22 | 64.69 | 64.87 | 5,095 | +0.72(+1.12%) |
Mar 24, 2023 | 62.78 | 64.17 | 62.78 | 64.15 | 479 | +0.66(+1.03%) |
Mar 23, 2023 | 64.61 | 65.10 | 63.49 | 63.49 | 6,081 | -0.30(-0.48%) |
Mar 22, 2023 | 64.85 | 65.44 | 63.80 | 63.80 | 7,604 | -1.27(-1.95%) |
Mar 21, 2023 | 65.00 | 65.19 | 64.82 | 65.07 | 22,090 | +1.20(+1.88%) |
Mar 20, 2023 | 63.78 | 64.01 | 63.78 | 63.86 | 2,788 | +1.48(+2.38%) |
Mar 17, 2023 | 63.70 | 63.70 | 62.38 | 62.38 | 943 | -1.92(-2.98%) |
Mar 16, 2023 | 63.63 | 64.32 | 63.63 | 64.30 | 9,476 | +1.13(+1.78%) |
Mar 15, 2023 | 62.98 | 63.17 | 62.78 | 63.17 | 1,124 | -2.65(-4.03%) |
Mar 14, 2023 | 65.82 | 66.85 | 65.64 | 65.82 | 6,096 | +1.40(+2.18%) |
Mar 13, 2023 | 64.34 | 64.42 | 64.34 | 64.42 | 1,423 | -1.38(-2.10%) |
Mar 10, 2023 | 65.50 | 65.80 | 65.49 | 65.80 | 739 | -2.23(-3.27%) |
Mar 09, 2023 | 69.75 | 69.75 | 68.03 | 68.03 | 540 | -1.75(-2.51%) |
Mar 08, 2023 | 69.55 | 69.78 | 69.51 | 69.78 | 815 | +0.06(+0.09%) |
Mar 07, 2023 | 70.11 | 70.11 | 69.72 | 69.72 | 347 | -0.56(-0.80%) |
Mar 06, 2023 | 72.55 | 72.55 | 69.89 | 70.28 | 54,086 | -2.23(-3.08%) |
Mar 03, 2023 | 71.24 | 72.51 | 71.24 | 72.51 | 603 | +1.33(+1.87%) |
Mar 02, 2023 | 70.37 | 71.27 | 70.37 | 71.18 | 285 | +0.38(+0.53%) |
Mar 01, 2023 | 70.08 | 70.80 | 69.99 | 70.80 | 2,543 | +0.89(+1.27%) |
Feb 28, 2023 | 69.88 | 70.04 | 69.77 | 69.92 | 858 | +0.86(+1.25%) |
Feb 27, 2023 | 69.45 | 69.48 | 69.05 | 69.05 | 987 | +0.84(+1.23%) |
Feb 24, 2023 | 67.78 | 68.21 | 67.78 | 68.21 | 180 | -0.78(-1.13%) |
Feb 23, 2023 | 68.46 | 69.00 | 68.46 | 69.00 | 649 | +0.20(+0.30%) |
Feb 22, 2023 | 69.25 | 69.25 | 68.56 | 68.79 | 1,805 | +0.11(+0.16%) |
Feb 21, 2023 | 69.08 | 69.08 | 68.68 | 68.68 | 650 | -2.44(-3.44%) |
Feb 17, 2023 | 70.45 | 71.13 | 70.45 | 71.12 | 1,004 | -0.05(-0.07%) |
Feb 16, 2023 | 69.92 | 71.53 | 69.92 | 71.17 | 2,330 | -0.01(-0.01%) |
Feb 15, 2023 | 70.08 | 71.18 | 70.08 | 71.18 | 1,951 | +1.36(+1.94%) |
Feb 14, 2023 | 70.09 | 70.09 | 69.07 | 69.83 | 5,607 | +0.28(+0.41%) |
Feb 13, 2023 | 69.54 | 69.54 | 69.54 | 69.54 | 422 | +0.98(+1.43%) |
Feb 10, 2023 | 68.36 | 68.56 | 68.36 | 68.56 | 944 | -0.04(-0.06%) |
Feb 09, 2023 | 69.96 | 69.96 | 68.60 | 68.60 | 541 | -1.16(-1.67%) |
Feb 08, 2023 | 69.80 | 69.80 | 69.76 | 69.76 | 344 | -1.85(-2.58%) |
Feb 07, 2023 | 71.18 | 71.61 | 71.18 | 71.61 | 558 | +0.42(+0.60%) |
Feb 06, 2023 | 71.99 | 71.99 | 71.07 | 71.18 | 940 | -1.28(-1.77%) |
Feb 03, 2023 | 71.94 | 72.74 | 71.94 | 72.47 | 1,673 | -0.33(-0.46%) |
Feb 02, 2023 | 71.31 | 72.80 | 71.31 | 72.80 | 1,228 | +1.91(+2.69%) |