Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.00 | 60.02 | 58.08 | 58.62 | 66,328 | -0.41(-0.69%) |
Apr 27, 2023 | 58.45 | 59.20 | 58.07 | 59.03 | 28,629 | +0.79(+1.36%) |
Apr 26, 2023 | 57.61 | 58.60 | 57.23 | 58.24 | 37,908 | +0.22(+0.38%) |
Apr 25, 2023 | 59.70 | 59.70 | 57.56 | 58.02 | 32,318 | -2.21(-3.67%) |
Apr 24, 2023 | 59.63 | 60.31 | 59.58 | 60.23 | 37,523 | +0.78(+1.31%) |
Apr 21, 2023 | 60.51 | 60.51 | 58.74 | 59.45 | 42,383 | -1.37(-2.25%) |
Apr 20, 2023 | 61.01 | 61.01 | 60.02 | 60.82 | 41,163 | -0.59(-0.96%) |
Apr 19, 2023 | 60.45 | 62.29 | 60.00 | 61.41 | 45,148 | +1.31(+2.18%) |
Apr 18, 2023 | 62.63 | 62.63 | 60.03 | 60.10 | 35,338 | -2.38(-3.81%) |
Apr 17, 2023 | 59.85 | 62.60 | 59.66 | 62.48 | 59,802 | +1.73(+2.85%) |
Apr 14, 2023 | 63.58 | 63.58 | 60.00 | 60.75 | 39,220 | -2.22(-3.53%) |
Apr 13, 2023 | 62.12 | 63.43 | 62.12 | 62.97 | 25,788 | +0.34(+0.54%) |
Apr 12, 2023 | 64.20 | 64.20 | 62.10 | 62.63 | 22,844 | -0.70(-1.11%) |
Apr 11, 2023 | 63.95 | 64.45 | 63.30 | 63.33 | 25,970 | -0.40(-0.63%) |
Apr 10, 2023 | 63.61 | 64.75 | 63.07 | 63.73 | 42,211 | +0.12(+0.19%) |
Apr 06, 2023 | 63.18 | 64.31 | 63.18 | 63.61 | 35,771 | +0.07(+0.11%) |
Apr 05, 2023 | 62.92 | 63.95 | 62.92 | 63.54 | 33,055 | -0.01(-0.02%) |
Apr 04, 2023 | 65.48 | 65.48 | 62.58 | 63.55 | 44,819 | -1.72(-2.64%) |
Apr 03, 2023 | 66.02 | 66.31 | 64.67 | 65.27 | 43,917 | -0.94(-1.42%) |
Mar 31, 2023 | 65.43 | 66.43 | 65.06 | 66.21 | 42,822 | +0.73(+1.11%) |
Mar 30, 2023 | 67.73 | 67.73 | 64.94 | 65.48 | 24,693 | -1.71(-2.55%) |
Mar 29, 2023 | 67.01 | 67.37 | 66.50 | 67.19 | 38,367 | +0.52(+0.78%) |
Mar 28, 2023 | 66.73 | 67.51 | 66.14 | 66.67 | 30,739 | -0.23(-0.34%) |
Mar 27, 2023 | 68.00 | 68.15 | 66.90 | 66.90 | 40,013 | -0.57(-0.84%) |
Mar 24, 2023 | 65.00 | 67.86 | 64.52 | 67.47 | 40,126 | +2.14(+3.28%) |
Mar 23, 2023 | 67.45 | 67.50 | 64.22 | 65.33 | 45,996 | -0.79(-1.19%) |
Mar 22, 2023 | 68.97 | 69.70 | 66.12 | 66.12 | 43,740 | -3.34(-4.81%) |
Mar 21, 2023 | 69.03 | 70.94 | 68.91 | 69.46 | 42,977 | +1.85(+2.74%) |
Mar 20, 2023 | 68.71 | 69.91 | 67.55 | 67.61 | 78,844 | -0.75(-1.10%) |
Mar 17, 2023 | 70.99 | 70.99 | 67.05 | 68.36 | 196,716 | -3.34(-4.66%) |
Mar 16, 2023 | 67.30 | 72.79 | 66.94 | 71.70 | 58,974 | +3.39(+4.96%) |
Mar 15, 2023 | 66.75 | 69.18 | 66.08 | 68.31 | 68,675 | +0.12(+0.18%) |
Mar 14, 2023 | 70.37 | 72.36 | 67.63 | 68.19 | 78,551 | +1.66(+2.50%) |
Mar 13, 2023 | 68.82 | 71.62 | 66.29 | 66.53 | 175,473 | -5.11(-7.13%) |
Mar 10, 2023 | 68.00 | 75.93 | 68.00 | 71.64 | 130,157 | +1.71(+2.45%) |
Mar 09, 2023 | 72.55 | 72.55 | 69.56 | 69.93 | 50,651 | -3.20(-4.38%) |
Mar 08, 2023 | 72.97 | 73.30 | 72.31 | 73.13 | 50,710 | +0.31(+0.43%) |
Mar 07, 2023 | 72.79 | 74.16 | 72.41 | 72.82 | 48,308 | -0.67(-0.91%) |
Mar 06, 2023 | 74.18 | 74.92 | 73.41 | 73.49 | 52,865 | -1.07(-1.44%) |
Mar 03, 2023 | 74.38 | 74.95 | 73.55 | 74.56 | 30,314 | +0.96(+1.30%) |
Mar 02, 2023 | 73.81 | 74.81 | 73.31 | 73.60 | 31,618 | -0.85(-1.14%) |
Mar 01, 2023 | 75.11 | 75.11 | 74.12 | 74.45 | 29,051 | -0.34(-0.45%) |
Feb 28, 2023 | 74.48 | 75.53 | 74.48 | 74.79 | 51,361 | -0.42(-0.56%) |
Feb 27, 2023 | 75.70 | 75.70 | 74.60 | 75.21 | 21,403 | -0.09(-0.12%) |
Feb 24, 2023 | 74.93 | 75.69 | 74.83 | 75.30 | 26,106 | -0.27(-0.36%) |
Feb 23, 2023 | 75.82 | 76.10 | 74.97 | 75.57 | 16,120 | -0.05(-0.07%) |
Feb 22, 2023 | 76.01 | 76.20 | 75.16 | 75.62 | 42,616 | -0.21(-0.28%) |
Feb 21, 2023 | 76.82 | 76.82 | 75.82 | 75.83 | 35,852 | -1.53(-1.98%) |
Feb 17, 2023 | 76.10 | 77.45 | 75.79 | 77.36 | 45,061 | +0.93(+1.22%) |
Feb 16, 2023 | 76.77 | 77.04 | 76.08 | 76.43 | 21,665 | -1.10(-1.42%) |
Feb 15, 2023 | 76.03 | 77.99 | 75.60 | 77.53 | 46,974 | +1.91(+2.53%) |
Feb 14, 2023 | 76.89 | 76.91 | 75.62 | 75.62 | 19,049 | -0.96(-1.25%) |
Feb 13, 2023 | 77.01 | 77.35 | 76.53 | 76.58 | 26,755 | +0.30(+0.39%) |
Feb 10, 2023 | 75.88 | 76.79 | 75.55 | 76.28 | 28,345 | +0.07(+0.09%) |
Feb 09, 2023 | 77.30 | 77.30 | 75.84 | 76.21 | 25,088 | -1.02(-1.32%) |
Feb 08, 2023 | 78.71 | 79.02 | 77.08 | 77.23 | 116,488 | -1.91(-2.41%) |
Feb 07, 2023 | 76.89 | 79.48 | 76.57 | 79.14 | 155,641 | +1.72(+2.22%) |
Feb 06, 2023 | 77.10 | 77.67 | 76.34 | 77.42 | 193,783 | -1.05(-1.34%) |
Feb 03, 2023 | 77.00 | 78.92 | 77.00 | 78.47 | 46,925 | +0.70(+0.90%) |
Feb 02, 2023 | 75.58 | 77.77 | 75.58 | 77.77 | 124,586 | +2.69(+3.58%) |