Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.69 | 61.36 | 60.64 | 61.36 | 98,955 | +0.55(+0.90%) |
Apr 27, 2023 | 60.21 | 60.85 | 60.10 | 60.82 | 67,770 | +0.73(+1.22%) |
Apr 26, 2023 | 60.58 | 60.58 | 59.98 | 60.08 | 125,566 | -0.56(-0.92%) |
Apr 25, 2023 | 61.14 | 61.22 | 60.64 | 60.64 | 109,597 | -0.75(-1.23%) |
Apr 24, 2023 | 61.22 | 61.40 | 61.21 | 61.39 | 147,257 | +0.13(+0.21%) |
Apr 21, 2023 | 61.37 | 61.37 | 61.03 | 61.27 | 248,309 | +0.04(+0.06%) |
Apr 20, 2023 | 61.19 | 61.38 | 61.03 | 61.23 | 112,375 | -0.36(-0.59%) |
Apr 19, 2023 | 61.41 | 61.66 | 61.37 | 61.59 | 92,836 | -0.02(-0.03%) |
Apr 18, 2023 | 61.69 | 61.74 | 61.40 | 61.61 | 95,414 | +0.07(+0.11%) |
Apr 17, 2023 | 61.32 | 61.55 | 61.18 | 61.54 | 95,557 | +0.23(+0.38%) |
Apr 14, 2023 | 61.38 | 61.68 | 61.01 | 61.30 | 107,186 | -0.08(-0.13%) |
Apr 13, 2023 | 61.00 | 61.43 | 60.84 | 61.38 | 59,552 | +0.47(+0.77%) |
Apr 12, 2023 | 61.30 | 61.35 | 60.82 | 60.91 | 72,329 | -0.12(-0.19%) |
Apr 11, 2023 | 61.01 | 61.24 | 60.94 | 61.03 | 108,076 | +0.15(+0.24%) |
Apr 10, 2023 | 60.54 | 60.89 | 60.48 | 60.89 | 85,720 | +0.12(+0.19%) |
Apr 06, 2023 | 60.72 | 60.87 | 60.57 | 60.77 | 88,499 | +0.08(+0.13%) |
Apr 05, 2023 | 60.40 | 60.72 | 60.40 | 60.69 | 192,170 | +0.25(+0.42%) |
Apr 04, 2023 | 60.91 | 60.93 | 60.26 | 60.44 | 88,078 | -0.42(-0.69%) |
Apr 03, 2023 | 60.54 | 60.95 | 60.50 | 60.86 | 117,953 | +0.46(+0.76%) |
Mar 31, 2023 | 59.92 | 60.43 | 59.90 | 60.40 | 91,460 | +0.68(+1.14%) |
Mar 30, 2023 | 59.83 | 59.86 | 59.47 | 59.71 | 185,310 | +0.29(+0.49%) |
Mar 29, 2023 | 59.25 | 59.46 | 59.15 | 59.42 | 272,472 | +0.72(+1.23%) |
Mar 28, 2023 | 58.52 | 58.84 | 58.50 | 58.70 | 119,914 | +0.04(+0.07%) |
Mar 27, 2023 | 58.77 | 58.91 | 58.47 | 58.66 | 92,771 | +0.35(+0.60%) |
Mar 24, 2023 | 57.45 | 58.31 | 57.29 | 58.31 | 212,097 | +0.55(+0.96%) |
Mar 23, 2023 | 58.23 | 58.64 | 57.44 | 57.75 | 130,543 | -0.16(-0.27%) |
Mar 22, 2023 | 59.00 | 59.22 | 57.91 | 57.91 | 110,940 | -1.06(-1.80%) |
Mar 21, 2023 | 59.05 | 59.08 | 58.63 | 58.97 | 509,786 | +0.53(+0.90%) |
Mar 20, 2023 | 57.92 | 58.51 | 57.92 | 58.44 | 226,707 | +0.69(+1.20%) |
Mar 17, 2023 | 58.36 | 58.36 | 57.54 | 57.75 | 191,963 | -0.79(-1.35%) |
Mar 16, 2023 | 57.51 | 58.56 | 57.33 | 58.54 | 222,166 | +0.65(+1.13%) |
Mar 15, 2023 | 57.59 | 57.94 | 57.18 | 57.89 | 193,397 | -0.59(-1.01%) |
Mar 14, 2023 | 58.57 | 58.78 | 57.85 | 58.48 | 108,572 | +0.69(+1.19%) |
Mar 13, 2023 | 57.45 | 58.57 | 57.30 | 57.79 | 1,212,925 | -0.29(-0.50%) |
Mar 10, 2023 | 58.66 | 59.10 | 57.89 | 58.08 | 1,907,159 | -0.72(-1.22%) |
Mar 09, 2023 | 59.97 | 60.12 | 58.65 | 58.80 | 155,980 | -1.02(-1.71%) |
Mar 08, 2023 | 59.88 | 60.01 | 59.53 | 59.83 | 104,524 | -0.03(-0.05%) |
Mar 07, 2023 | 60.86 | 60.86 | 59.78 | 59.85 | 152,514 | -1.02(-1.68%) |
Mar 06, 2023 | 60.83 | 61.13 | 60.80 | 60.88 | 293,090 | +0.11(+0.18%) |
Mar 03, 2023 | 60.19 | 60.85 | 60.11 | 60.77 | 298,786 | +0.72(+1.20%) |
Mar 02, 2023 | 59.40 | 60.16 | 59.38 | 60.05 | 128,823 | +0.41(+0.69%) |
Mar 01, 2023 | 59.69 | 59.82 | 59.48 | 59.64 | 260,149 | -0.18(-0.29%) |
Feb 28, 2023 | 60.11 | 60.18 | 59.81 | 59.82 | 62,965 | -0.33(-0.55%) |
Feb 27, 2023 | 60.54 | 60.69 | 60.03 | 60.15 | 92,362 | +0.07(+0.11%) |
Feb 24, 2023 | 59.94 | 60.20 | 59.69 | 60.08 | 85,292 | -0.43(-0.71%) |
Feb 23, 2023 | 60.64 | 60.71 | 59.98 | 60.51 | 132,122 | +0.30(+0.50%) |
Feb 22, 2023 | 60.43 | 60.62 | 60.03 | 60.20 | 124,131 | -0.20(-0.34%) |
Feb 21, 2023 | 60.88 | 61.05 | 60.36 | 60.41 | 267,726 | -1.03(-1.68%) |
Feb 17, 2023 | 61.25 | 61.47 | 61.00 | 61.44 | 104,703 | -0.04(-0.06%) |
Feb 16, 2023 | 61.44 | 61.93 | 61.33 | 61.48 | 101,709 | -0.55(-0.89%) |
Feb 15, 2023 | 61.71 | 62.03 | 61.58 | 62.03 | 84,337 | -0.03(-0.05%) |
Feb 14, 2023 | 62.18 | 62.45 | 61.66 | 62.06 | 124,340 | -0.26(-0.42%) |
Feb 13, 2023 | 61.76 | 62.32 | 61.76 | 62.32 | 142,410 | +0.60(+0.98%) |
Feb 10, 2023 | 61.09 | 61.76 | 61.09 | 61.72 | 115,210 | +0.61(+1.00%) |
Feb 09, 2023 | 61.93 | 62.02 | 61.00 | 61.11 | 204,431 | -0.43(-0.69%) |
Feb 08, 2023 | 61.87 | 61.94 | 61.48 | 61.54 | 544,448 | -0.47(-0.75%) |
Feb 07, 2023 | 61.34 | 62.19 | 61.16 | 62.00 | 450,268 | +0.51(+0.82%) |
Feb 06, 2023 | 61.43 | 61.60 | 61.24 | 61.50 | 145,157 | -0.24(-0.39%) |
Feb 03, 2023 | 61.76 | 62.05 | 61.55 | 61.74 | 405,453 | -0.33(-0.53%) |
Feb 02, 2023 | 62.15 | 62.23 | 61.73 | 62.07 | 212,497 | +0.09(+0.14%) |