Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.44 | 64.40 | 63.36 | 64.27 | 244,474 | +0.71(+1.11%) |
Apr 27, 2023 | 62.71 | 63.60 | 62.46 | 63.56 | 132,469 | +1.10(+1.76%) |
Apr 26, 2023 | 62.82 | 63.11 | 62.34 | 62.46 | 369,331 | -0.50(-0.80%) |
Apr 25, 2023 | 63.83 | 63.83 | 62.95 | 62.96 | 574,544 | -1.29(-2.00%) |
Apr 24, 2023 | 64.20 | 64.53 | 63.98 | 64.25 | 176,677 | -0.03(-0.05%) |
Apr 21, 2023 | 64.45 | 64.46 | 63.83 | 64.28 | 180,597 | -0.12(-0.18%) |
Apr 20, 2023 | 64.27 | 64.78 | 64.21 | 64.40 | 182,162 | -0.35(-0.55%) |
Apr 19, 2023 | 64.25 | 64.84 | 64.00 | 64.75 | 143,702 | +0.26(+0.40%) |
Apr 18, 2023 | 64.82 | 64.92 | 64.16 | 64.49 | 171,217 | -0.14(-0.21%) |
Apr 17, 2023 | 64.01 | 64.63 | 63.91 | 64.63 | 175,419 | +0.63(+0.98%) |
Apr 14, 2023 | 64.56 | 64.94 | 63.67 | 64.00 | 236,360 | -0.43(-0.67%) |
Apr 13, 2023 | 64.19 | 64.60 | 63.84 | 64.44 | 322,718 | +0.45(+0.71%) |
Apr 12, 2023 | 65.06 | 65.08 | 63.95 | 63.98 | 226,430 | -0.48(-0.75%) |
Apr 11, 2023 | 64.14 | 64.78 | 64.09 | 64.46 | 137,159 | +0.59(+0.92%) |
Apr 10, 2023 | 62.78 | 63.88 | 62.78 | 63.88 | 292,880 | +0.80(+1.26%) |
Apr 06, 2023 | 63.03 | 63.28 | 62.74 | 63.08 | 255,334 | -0.10(-0.16%) |
Apr 05, 2023 | 63.32 | 63.47 | 62.79 | 63.18 | 398,674 | -0.46(-0.73%) |
Apr 04, 2023 | 64.91 | 64.99 | 63.27 | 63.64 | 211,030 | -1.13(-1.74%) |
Apr 03, 2023 | 65.03 | 65.26 | 64.37 | 64.77 | 557,531 | -0.18(-0.27%) |
Mar 31, 2023 | 64.22 | 65.02 | 64.22 | 64.95 | 295,181 | +1.09(+1.71%) |
Mar 30, 2023 | 64.20 | 64.45 | 63.64 | 63.86 | 277,708 | +0.26(+0.40%) |
Mar 29, 2023 | 63.41 | 63.66 | 63.06 | 63.60 | 216,003 | +0.81(+1.28%) |
Mar 28, 2023 | 62.49 | 63.03 | 62.39 | 62.79 | 186,115 | +0.25(+0.39%) |
Mar 27, 2023 | 62.78 | 62.96 | 62.18 | 62.55 | 306,971 | +0.46(+0.74%) |
Mar 24, 2023 | 60.92 | 62.11 | 60.56 | 62.09 | 344,897 | +0.63(+1.02%) |
Mar 23, 2023 | 62.44 | 63.04 | 61.00 | 61.46 | 416,026 | -0.46(-0.75%) |
Mar 22, 2023 | 63.67 | 63.84 | 61.89 | 61.92 | 472,100 | -1.67(-2.63%) |
Mar 21, 2023 | 63.43 | 63.86 | 63.32 | 63.59 | 7,827,692 | +1.25(+2.00%) |
Mar 20, 2023 | 62.14 | 63.00 | 62.04 | 62.34 | 548,526 | +1.01(+1.65%) |
Mar 17, 2023 | 62.48 | 62.48 | 61.13 | 61.33 | 208,434 | -1.62(-2.57%) |
Mar 16, 2023 | 61.60 | 63.32 | 61.03 | 62.94 | 773,622 | +0.74(+1.20%) |
Mar 15, 2023 | 62.05 | 62.25 | 61.12 | 62.20 | 7,040,345 | -1.33(-2.10%) |
Mar 14, 2023 | 64.38 | 64.51 | 62.89 | 63.53 | 811,763 | +1.04(+1.66%) |
Mar 13, 2023 | 62.49 | 63.52 | 61.73 | 62.49 | 459,584 | -1.45(-2.27%) |
Mar 10, 2023 | 65.64 | 65.64 | 63.39 | 63.94 | 241,575 | -2.02(-3.06%) |
Mar 09, 2023 | 67.90 | 67.90 | 65.96 | 65.96 | 421,469 | -1.99(-2.93%) |
Mar 08, 2023 | 67.94 | 68.17 | 67.52 | 67.95 | 369,146 | +0.18(+0.26%) |
Mar 07, 2023 | 68.70 | 68.95 | 67.71 | 67.77 | 413,414 | -1.02(-1.48%) |
Mar 06, 2023 | 69.79 | 69.90 | 68.62 | 68.79 | 184,168 | -0.90(-1.29%) |
Mar 03, 2023 | 69.31 | 69.85 | 68.91 | 69.69 | 228,893 | +0.70(+1.02%) |
Mar 02, 2023 | 68.27 | 69.06 | 68.02 | 68.98 | 147,045 | +0.28(+0.41%) |
Mar 01, 2023 | 68.53 | 68.98 | 68.38 | 68.70 | 99,078 | +0.05(+0.07%) |
Feb 28, 2023 | 68.71 | 69.27 | 68.52 | 68.65 | 113,551 | +0.01(+0.01%) |
Feb 27, 2023 | 69.18 | 69.46 | 68.52 | 68.64 | 110,050 | +0.06(+0.09%) |
Feb 24, 2023 | 68.19 | 68.68 | 67.90 | 68.58 | 92,739 | -0.59(-0.85%) |
Feb 23, 2023 | 69.46 | 69.54 | 68.32 | 69.17 | 136,524 | +0.21(+0.30%) |
Feb 22, 2023 | 69.06 | 69.54 | 68.76 | 68.97 | 205,694 | +0.08(+0.11%) |
Feb 21, 2023 | 69.96 | 70.08 | 68.79 | 68.89 | 194,295 | -1.78(-2.52%) |
Feb 17, 2023 | 70.43 | 70.76 | 70.05 | 70.67 | 109,776 | -0.06(-0.08%) |
Feb 16, 2023 | 70.51 | 71.46 | 70.42 | 70.73 | 104,260 | -0.68(-0.95%) |
Feb 15, 2023 | 70.28 | 71.40 | 70.19 | 71.40 | 224,584 | +0.59(+0.83%) |
Feb 14, 2023 | 70.50 | 71.20 | 70.00 | 70.82 | 185,739 | +0.01(+0.01%) |
Feb 13, 2023 | 69.95 | 70.82 | 69.72 | 70.81 | 114,447 | +0.90(+1.29%) |
Feb 10, 2023 | 69.54 | 69.99 | 69.37 | 69.91 | 121,763 | +0.02(+0.03%) |
Feb 09, 2023 | 71.46 | 71.47 | 69.70 | 69.89 | 232,337 | -0.98(-1.38%) |
Feb 08, 2023 | 71.44 | 71.58 | 70.75 | 70.86 | 236,866 | -1.04(-1.44%) |
Feb 07, 2023 | 71.30 | 72.11 | 70.71 | 71.90 | 4,865,843 | +0.42(+0.59%) |
Feb 06, 2023 | 71.84 | 72.14 | 71.11 | 71.48 | 331,743 | -0.90(-1.24%) |
Feb 03, 2023 | 72.26 | 72.97 | 72.10 | 72.38 | 182,057 | -0.66(-0.90%) |
Feb 02, 2023 | 72.44 | 73.45 | 72.25 | 73.04 | 241,757 | +1.11(+1.54%) |