Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.81 | 60.72 | 57.56 | 60.00 | 694,514 | +1.80(+3.09%) |
Apr 27, 2023 | 58.68 | 59.04 | 57.29 | 58.20 | 1,235,878 | -0.48(-0.82%) |
Apr 26, 2023 | 59.79 | 61.51 | 58.25 | 58.68 | 694,735 | -1.60(-2.65%) |
Apr 25, 2023 | 61.83 | 62.21 | 59.65 | 60.28 | 486,896 | -2.74(-4.35%) |
Apr 24, 2023 | 60.82 | 63.47 | 60.82 | 63.02 | 496,420 | +2.06(+3.38%) |
Apr 21, 2023 | 60.69 | 61.59 | 60.00 | 60.96 | 880,425 | +0.45(+0.74%) |
Apr 20, 2023 | 62.45 | 62.85 | 60.07 | 60.51 | 738,769 | -2.86(-4.51%) |
Apr 19, 2023 | 66.00 | 66.00 | 63.00 | 63.37 | 718,113 | -3.59(-5.36%) |
Apr 18, 2023 | 66.74 | 67.35 | 65.80 | 66.96 | 470,741 | +0.23(+0.34%) |
Apr 17, 2023 | 65.73 | 66.83 | 65.37 | 66.73 | 386,234 | +0.74(+1.12%) |
Apr 14, 2023 | 66.90 | 67.38 | 65.27 | 65.99 | 464,925 | -0.55(-0.83%) |
Apr 13, 2023 | 65.80 | 66.71 | 65.49 | 66.54 | 738,385 | +0.95(+1.45%) |
Apr 12, 2023 | 66.61 | 66.95 | 64.70 | 65.59 | 597,026 | -0.15(-0.23%) |
Apr 11, 2023 | 63.98 | 66.65 | 63.19 | 65.74 | 765,201 | +2.60(+4.12%) |
Apr 10, 2023 | 60.95 | 63.39 | 60.95 | 63.14 | 563,479 | +2.36(+3.88%) |
Apr 06, 2023 | 61.57 | 61.72 | 60.19 | 60.78 | 853,950 | -0.70(-1.14%) |
Apr 05, 2023 | 63.73 | 64.03 | 60.53 | 61.48 | 1,376,059 | -2.21(-3.47%) |
Apr 04, 2023 | 66.84 | 66.84 | 62.12 | 63.69 | 945,447 | -3.06(-4.58%) |
Apr 03, 2023 | 68.39 | 68.39 | 65.70 | 66.75 | 1,124,180 | +1.69(+2.60%) |
Mar 31, 2023 | 65.07 | 65.70 | 64.61 | 65.06 | 532,418 | +0.42(+0.65%) |
Mar 30, 2023 | 66.73 | 67.51 | 64.43 | 64.64 | 561,812 | -1.70(-2.56%) |
Mar 29, 2023 | 67.02 | 67.37 | 65.21 | 66.34 | 709,611 | +0.35(+0.53%) |
Mar 28, 2023 | 65.10 | 66.36 | 65.10 | 65.99 | 899,407 | +0.65(+0.99%) |
Mar 27, 2023 | 63.41 | 65.96 | 62.00 | 65.34 | 949,310 | +2.93(+4.69%) |
Mar 24, 2023 | 61.02 | 63.09 | 60.51 | 62.41 | 1,653,320 | +0.04(+0.06%) |
Mar 23, 2023 | 63.15 | 65.17 | 61.08 | 62.37 | 962,085 | -0.21(-0.34%) |
Mar 22, 2023 | 65.13 | 65.80 | 62.41 | 62.58 | 1,267,875 | -2.09(-3.23%) |
Mar 21, 2023 | 64.00 | 65.84 | 63.28 | 64.67 | 1,047,648 | +2.45(+3.94%) |
Mar 20, 2023 | 60.24 | 62.48 | 60.24 | 62.22 | 848,196 | +2.48(+4.15%) |
Mar 17, 2023 | 61.33 | 61.70 | 58.15 | 59.74 | 9,912,485 | -2.12(-3.43%) |
Mar 16, 2023 | 60.28 | 62.63 | 59.26 | 61.86 | 1,220,162 | +0.19(+0.31%) |
Mar 15, 2023 | 62.00 | 63.10 | 60.08 | 61.67 | 1,824,244 | -4.09(-6.22%) |
Mar 14, 2023 | 65.08 | 68.38 | 64.63 | 65.76 | 1,068,461 | +1.74(+2.72%) |
Mar 13, 2023 | 61.80 | 65.15 | 61.64 | 64.02 | 1,211,198 | -0.61(-0.94%) |
Mar 10, 2023 | 67.34 | 69.13 | 64.18 | 64.63 | 1,249,453 | -2.52(-3.75%) |
Mar 09, 2023 | 71.30 | 72.09 | 67.12 | 67.15 | 1,356,197 | -4.13(-5.79%) |
Mar 08, 2023 | 73.00 | 73.52 | 70.51 | 71.28 | 1,324,485 | -2.21(-3.01%) |
Mar 07, 2023 | 75.09 | 75.77 | 73.43 | 73.49 | 1,112,295 | -2.16(-2.86%) |
Mar 06, 2023 | 74.78 | 77.71 | 73.86 | 75.65 | 2,929,489 | +3.44(+4.76%) |
Mar 03, 2023 | 69.31 | 72.49 | 69.02 | 72.21 | 825,498 | +2.08(+2.97%) |
Mar 02, 2023 | 69.58 | 70.72 | 68.88 | 70.13 | 772,176 | +0.01(+0.01%) |
Mar 01, 2023 | 67.88 | 70.92 | 67.45 | 70.12 | 1,008,873 | +2.87(+4.27%) |
Feb 28, 2023 | 67.57 | 67.89 | 66.44 | 67.25 | 929,543 | +0.49(+0.73%) |
Feb 27, 2023 | 65.34 | 66.89 | 64.76 | 66.76 | 626,526 | +1.46(+2.24%) |
Feb 24, 2023 | 63.96 | 66.09 | 63.50 | 65.30 | 717,835 | +0.36(+0.55%) |
Feb 23, 2023 | 65.65 | 66.05 | 63.30 | 64.94 | 1,386,386 | +0.19(+0.29%) |
Feb 22, 2023 | 66.05 | 68.13 | 62.75 | 64.75 | 1,857,319 | -2.45(-3.65%) |
Feb 21, 2023 | 71.91 | 72.62 | 67.07 | 67.20 | 2,147,292 | -6.64(-8.99%) |
Feb 17, 2023 | 77.41 | 77.53 | 73.44 | 73.84 | 961,490 | -4.78(-6.08%) |
Feb 16, 2023 | 78.15 | 79.57 | 77.98 | 78.62 | 544,499 | -0.21(-0.27%) |
Feb 15, 2023 | 77.60 | 78.83 | 77.11 | 78.83 | 659,584 | -0.07(-0.09%) |
Feb 14, 2023 | 78.00 | 80.00 | 77.45 | 78.90 | 655,970 | +0.00(+0.00%) |
Feb 13, 2023 | 77.95 | 79.76 | 77.10 | 78.90 | 427,141 | +0.20(+0.25%) |
Feb 10, 2023 | 78.35 | 79.32 | 78.11 | 78.70 | 553,901 | +0.70(+0.90%) |
Feb 09, 2023 | 78.53 | 79.22 | 77.45 | 78.00 | 715,908 | -1.01(-1.28%) |
Feb 08, 2023 | 77.31 | 79.97 | 77.01 | 79.01 | 1,146,991 | +1.97(+2.56%) |
Feb 07, 2023 | 74.65 | 77.09 | 74.40 | 77.04 | 916,297 | +3.12(+4.22%) |
Feb 06, 2023 | 73.45 | 74.19 | 72.38 | 73.92 | 557,714 | +0.91(+1.25%) |
Feb 03, 2023 | 70.62 | 73.86 | 70.41 | 73.01 | 1,000,004 | +2.56(+3.63%) |
Feb 02, 2023 | 72.34 | 73.09 | 68.82 | 70.45 | 1,237,486 | -1.89(-2.61%) |