Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.86 | 62.63 | 61.78 | 62.46 | 285,190 | +0.54(+0.88%) |
Apr 27, 2023 | 61.76 | 62.00 | 61.14 | 61.92 | 87,130 | +0.27(+0.43%) |
Apr 26, 2023 | 62.07 | 62.09 | 61.28 | 61.65 | 270,611 | -0.83(-1.33%) |
Apr 25, 2023 | 63.07 | 63.29 | 62.40 | 62.48 | 163,765 | -0.74(-1.17%) |
Apr 24, 2023 | 63.00 | 63.23 | 62.88 | 63.22 | 94,529 | +0.30(+0.47%) |
Apr 21, 2023 | 62.73 | 63.04 | 62.64 | 62.93 | 102,989 | +0.45(+0.73%) |
Apr 20, 2023 | 62.42 | 62.53 | 62.24 | 62.47 | 85,101 | -0.25(-0.39%) |
Apr 19, 2023 | 62.45 | 62.78 | 62.31 | 62.72 | 80,855 | +0.22(+0.35%) |
Apr 18, 2023 | 63.08 | 63.08 | 62.42 | 62.50 | 166,563 | -0.43(-0.69%) |
Apr 17, 2023 | 62.86 | 62.96 | 62.61 | 62.94 | 93,009 | +0.10(+0.16%) |
Apr 14, 2023 | 63.20 | 63.31 | 62.58 | 62.84 | 95,691 | -0.52(-0.82%) |
Apr 13, 2023 | 62.64 | 63.41 | 62.64 | 63.36 | 106,888 | +0.91(+1.45%) |
Apr 12, 2023 | 62.76 | 62.97 | 62.38 | 62.45 | 159,002 | -0.10(-0.16%) |
Apr 11, 2023 | 62.40 | 62.68 | 62.38 | 62.55 | 123,606 | +0.24(+0.38%) |
Apr 10, 2023 | 62.20 | 62.31 | 61.78 | 62.31 | 175,466 | -0.01(-0.02%) |
Apr 06, 2023 | 62.24 | 62.45 | 62.03 | 62.32 | 135,882 | +0.23(+0.37%) |
Apr 05, 2023 | 61.42 | 62.16 | 61.39 | 62.10 | 134,360 | +0.92(+1.50%) |
Apr 04, 2023 | 61.29 | 61.48 | 61.02 | 61.18 | 125,557 | +0.02(+0.03%) |
Apr 03, 2023 | 60.69 | 61.24 | 60.49 | 61.16 | 195,172 | +0.55(+0.91%) |
Mar 31, 2023 | 60.06 | 60.61 | 60.06 | 60.61 | 325,350 | +0.69(+1.15%) |
Mar 30, 2023 | 59.98 | 59.98 | 59.53 | 59.92 | 98,702 | +0.26(+0.43%) |
Mar 29, 2023 | 59.81 | 59.81 | 59.41 | 59.66 | 103,637 | +0.24(+0.40%) |
Mar 28, 2023 | 59.69 | 59.93 | 59.30 | 59.43 | 154,314 | -0.33(-0.54%) |
Mar 27, 2023 | 59.87 | 60.15 | 59.69 | 59.75 | 122,751 | +0.26(+0.43%) |
Mar 24, 2023 | 58.55 | 59.52 | 58.44 | 59.50 | 125,872 | +0.76(+1.29%) |
Mar 23, 2023 | 59.12 | 59.46 | 58.39 | 58.74 | 109,710 | -0.10(-0.17%) |
Mar 22, 2023 | 59.90 | 59.98 | 58.83 | 58.83 | 245,608 | -0.99(-1.65%) |
Mar 21, 2023 | 59.65 | 59.86 | 59.34 | 59.82 | 121,173 | +0.45(+0.76%) |
Mar 20, 2023 | 58.83 | 59.46 | 58.79 | 59.37 | 141,842 | +0.66(+1.13%) |
Mar 17, 2023 | 59.49 | 59.49 | 58.51 | 58.71 | 183,255 | -0.78(-1.31%) |
Mar 16, 2023 | 58.53 | 59.53 | 58.33 | 59.48 | 166,832 | +0.54(+0.92%) |
Mar 15, 2023 | 58.40 | 58.99 | 58.24 | 58.94 | 249,777 | -0.11(-0.18%) |
Mar 14, 2023 | 58.97 | 59.18 | 58.44 | 59.05 | 180,313 | +0.61(+1.04%) |
Mar 13, 2023 | 57.69 | 59.18 | 57.69 | 58.44 | 255,011 | +0.63(+1.09%) |
Mar 10, 2023 | 58.37 | 58.64 | 57.53 | 57.81 | 437,757 | -0.64(-1.09%) |
Mar 09, 2023 | 59.23 | 59.40 | 58.26 | 58.45 | 122,552 | -0.65(-1.10%) |
Mar 08, 2023 | 59.42 | 59.46 | 58.88 | 59.10 | 170,696 | -0.33(-0.56%) |
Mar 07, 2023 | 60.48 | 60.52 | 59.37 | 59.43 | 213,003 | -0.96(-1.59%) |
Mar 06, 2023 | 60.57 | 60.70 | 60.24 | 60.40 | 213,914 | -0.17(-0.28%) |
Mar 03, 2023 | 60.04 | 60.57 | 59.89 | 60.56 | 127,121 | +0.76(+1.26%) |
Mar 02, 2023 | 59.38 | 59.97 | 59.27 | 59.81 | 81,740 | +0.27(+0.46%) |
Mar 01, 2023 | 59.30 | 59.61 | 59.24 | 59.53 | 151,074 | -0.02(-0.03%) |
Feb 28, 2023 | 59.86 | 59.86 | 59.48 | 59.55 | 208,849 | -0.40(-0.67%) |
Feb 27, 2023 | 60.44 | 60.59 | 59.80 | 59.95 | 127,871 | -0.07(-0.11%) |
Feb 24, 2023 | 60.37 | 60.39 | 59.89 | 60.02 | 121,378 | -0.84(-1.39%) |
Feb 23, 2023 | 60.77 | 61.10 | 60.40 | 60.87 | 80,187 | +0.20(+0.32%) |
Feb 22, 2023 | 60.99 | 61.09 | 60.55 | 60.67 | 121,123 | -0.13(-0.21%) |
Feb 21, 2023 | 61.39 | 61.48 | 60.78 | 60.80 | 153,482 | -1.03(-1.67%) |
Feb 17, 2023 | 61.06 | 61.87 | 60.94 | 61.83 | 74,777 | +0.55(+0.90%) |
Feb 16, 2023 | 61.36 | 61.82 | 61.14 | 61.28 | 120,996 | -0.54(-0.87%) |
Feb 15, 2023 | 61.78 | 61.91 | 61.59 | 61.82 | 89,867 | -0.23(-0.36%) |
Feb 14, 2023 | 62.28 | 62.55 | 61.67 | 62.05 | 101,219 | -0.25(-0.39%) |
Feb 13, 2023 | 61.78 | 62.30 | 61.78 | 62.29 | 92,534 | +0.51(+0.83%) |
Feb 10, 2023 | 61.35 | 61.88 | 61.30 | 61.78 | 135,206 | +0.45(+0.74%) |
Feb 09, 2023 | 62.15 | 62.33 | 61.26 | 61.33 | 103,922 | -0.57(-0.92%) |
Feb 08, 2023 | 61.99 | 62.30 | 61.88 | 61.90 | 109,059 | -0.31(-0.51%) |
Feb 07, 2023 | 61.58 | 62.37 | 61.34 | 62.21 | 139,777 | +0.39(+0.64%) |
Feb 06, 2023 | 62.17 | 62.27 | 61.72 | 61.82 | 132,753 | -0.45(-0.73%) |
Feb 03, 2023 | 62.42 | 62.70 | 62.11 | 62.27 | 127,512 | -0.28(-0.44%) |
Feb 02, 2023 | 62.57 | 62.58 | 62.10 | 62.55 | 317,893 | -0.20(-0.31%) |