Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.22 | 66.71 | 65.22 | 66.26 | 303,126 | +0.99(+1.52%) |
Apr 27, 2023 | 65.62 | 65.62 | 63.75 | 65.27 | 303,440 | +1.96(+3.09%) |
Apr 26, 2023 | 64.35 | 66.01 | 62.97 | 63.31 | 297,205 | -1.84(-2.82%) |
Apr 25, 2023 | 65.10 | 66.05 | 65.10 | 65.15 | 318,059 | -0.37(-0.57%) |
Apr 24, 2023 | 64.36 | 65.75 | 64.06 | 65.53 | 353,756 | +0.91(+1.40%) |
Apr 21, 2023 | 65.00 | 65.40 | 64.42 | 64.62 | 254,573 | -0.21(-0.32%) |
Apr 20, 2023 | 65.06 | 66.66 | 64.40 | 64.83 | 330,415 | +0.50(+0.78%) |
Apr 19, 2023 | 63.45 | 64.41 | 63.00 | 64.33 | 201,972 | +0.44(+0.69%) |
Apr 18, 2023 | 62.46 | 63.96 | 62.25 | 63.88 | 181,936 | +1.83(+2.95%) |
Apr 17, 2023 | 60.99 | 62.08 | 60.98 | 62.05 | 162,156 | +0.91(+1.48%) |
Apr 14, 2023 | 60.22 | 61.17 | 60.16 | 61.15 | 213,154 | +0.54(+0.89%) |
Apr 13, 2023 | 60.89 | 61.19 | 59.99 | 60.61 | 247,379 | -0.22(-0.36%) |
Apr 12, 2023 | 61.72 | 61.79 | 60.46 | 60.82 | 247,882 | -0.20(-0.32%) |
Apr 11, 2023 | 60.06 | 61.79 | 60.06 | 61.02 | 367,281 | +1.50(+2.51%) |
Apr 10, 2023 | 59.03 | 60.24 | 58.97 | 59.52 | 379,018 | +0.49(+0.83%) |
Apr 06, 2023 | 60.39 | 60.39 | 58.60 | 59.03 | 143,970 | -1.29(-2.14%) |
Apr 05, 2023 | 60.06 | 60.59 | 59.55 | 60.32 | 149,995 | -0.04(-0.07%) |
Apr 04, 2023 | 62.45 | 62.45 | 60.06 | 60.36 | 213,672 | -2.17(-3.48%) |
Apr 03, 2023 | 62.54 | 63.25 | 61.27 | 62.54 | 392,463 | -0.36(-0.58%) |
Mar 31, 2023 | 60.39 | 62.95 | 60.39 | 62.90 | 532,483 | +2.60(+4.31%) |
Mar 30, 2023 | 61.13 | 61.50 | 60.30 | 60.30 | 321,745 | -0.48(-0.79%) |
Mar 29, 2023 | 61.38 | 61.64 | 60.32 | 60.78 | 250,892 | -0.17(-0.27%) |
Mar 28, 2023 | 60.13 | 60.98 | 60.12 | 60.95 | 206,590 | +0.91(+1.51%) |
Mar 27, 2023 | 60.75 | 60.91 | 59.87 | 60.05 | 195,347 | -0.23(-0.38%) |
Mar 24, 2023 | 59.30 | 60.52 | 58.21 | 60.27 | 200,847 | +0.62(+1.04%) |
Mar 23, 2023 | 59.34 | 61.10 | 58.88 | 59.65 | 311,789 | +1.07(+1.83%) |
Mar 22, 2023 | 58.70 | 60.21 | 58.51 | 58.58 | 229,007 | -0.26(-0.43%) |
Mar 21, 2023 | 58.46 | 59.71 | 58.40 | 58.84 | 184,695 | +1.15(+2.00%) |
Mar 20, 2023 | 58.23 | 58.90 | 57.64 | 57.68 | 267,999 | -0.31(-0.53%) |
Mar 17, 2023 | 57.96 | 58.96 | 57.74 | 57.99 | 989,360 | -0.16(-0.27%) |
Mar 16, 2023 | 56.98 | 58.86 | 55.91 | 58.15 | 233,823 | +1.34(+2.36%) |
Mar 15, 2023 | 56.34 | 57.67 | 55.32 | 56.81 | 308,671 | -0.25(-0.43%) |
Mar 14, 2023 | 57.54 | 57.76 | 56.27 | 57.05 | 330,715 | +0.83(+1.47%) |
Mar 13, 2023 | 55.95 | 58.47 | 55.95 | 56.23 | 484,235 | -0.80(-1.40%) |
Mar 10, 2023 | 58.35 | 58.78 | 55.75 | 57.02 | 371,707 | -1.26(-2.16%) |
Mar 09, 2023 | 59.17 | 59.70 | 58.27 | 58.28 | 219,240 | -0.80(-1.35%) |
Mar 08, 2023 | 58.41 | 59.10 | 57.71 | 59.08 | 220,029 | +1.16(+2.00%) |
Mar 07, 2023 | 58.04 | 58.29 | 57.43 | 57.92 | 210,098 | +0.14(+0.24%) |
Mar 06, 2023 | 59.08 | 59.12 | 57.60 | 57.78 | 174,763 | -1.49(-2.51%) |
Mar 03, 2023 | 58.84 | 59.72 | 58.22 | 59.27 | 221,627 | +1.24(+2.14%) |
Mar 02, 2023 | 57.58 | 58.08 | 57.00 | 58.03 | 433,050 | -0.32(-0.56%) |
Mar 01, 2023 | 58.56 | 59.55 | 57.99 | 58.35 | 308,531 | -0.50(-0.85%) |
Feb 28, 2023 | 58.93 | 59.63 | 58.82 | 58.85 | 272,298 | -0.04(-0.07%) |
Feb 27, 2023 | 59.09 | 59.20 | 58.11 | 58.89 | 168,472 | +0.56(+0.96%) |
Feb 24, 2023 | 57.34 | 58.58 | 57.02 | 58.34 | 230,600 | -0.43(-0.73%) |
Feb 23, 2023 | 58.07 | 58.78 | 57.14 | 58.77 | 292,595 | +1.24(+2.15%) |
Feb 22, 2023 | 57.46 | 58.41 | 56.97 | 57.53 | 317,009 | +0.52(+0.91%) |
Feb 21, 2023 | 57.12 | 58.54 | 56.60 | 57.01 | 295,774 | -1.78(-3.03%) |
Feb 17, 2023 | 61.18 | 61.18 | 58.09 | 58.80 | 342,217 | -2.86(-4.64%) |
Feb 16, 2023 | 60.78 | 62.42 | 60.54 | 61.66 | 255,700 | -0.39(-0.63%) |
Feb 15, 2023 | 61.66 | 62.90 | 61.14 | 62.05 | 480,876 | -0.38(-0.61%) |
Feb 14, 2023 | 63.18 | 64.07 | 62.17 | 62.43 | 331,790 | -1.61(-2.51%) |
Feb 13, 2023 | 62.77 | 64.09 | 62.52 | 64.04 | 235,140 | +1.45(+2.32%) |
Feb 10, 2023 | 61.87 | 63.00 | 61.69 | 62.59 | 267,818 | +0.36(+0.58%) |
Feb 09, 2023 | 62.94 | 63.44 | 61.85 | 62.23 | 377,991 | +0.85(+1.39%) |
Feb 08, 2023 | 62.35 | 62.60 | 60.60 | 61.37 | 426,348 | -1.66(-2.63%) |
Feb 07, 2023 | 58.82 | 63.16 | 58.28 | 63.03 | 586,829 | +3.82(+6.46%) |
Feb 06, 2023 | 58.43 | 59.54 | 58.43 | 59.21 | 342,395 | +0.02(+0.03%) |
Feb 03, 2023 | 59.46 | 60.55 | 58.60 | 59.19 | 392,503 | -1.34(-2.22%) |
Feb 02, 2023 | 60.29 | 63.11 | 59.68 | 60.53 | 739,202 | -1.50(-2.42%) |