Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.65 | 64.65 | 64.33 | 64.33 | 1,355 | -0.08(-0.13%) |
Apr 27, 2023 | 64.70 | 64.70 | 64.29 | 64.41 | 889 | +1.18(+1.86%) |
Apr 26, 2023 | 63.24 | 63.24 | 63.24 | 63.24 | 83 | -3.02(-4.56%) |
Apr 25, 2023 | 66.44 | 66.83 | 66.26 | 66.26 | 2,338 | -0.12(-0.19%) |
Apr 24, 2023 | 66.04 | 66.41 | 66.04 | 66.38 | 4,216 | +0.60(+0.91%) |
Apr 21, 2023 | 65.58 | 65.78 | 65.58 | 65.78 | 272 | +0.44(+0.67%) |
Apr 20, 2023 | 64.75 | 65.35 | 64.75 | 65.35 | 553 | -0.08(-0.12%) |
Apr 19, 2023 | 64.92 | 65.52 | 64.92 | 65.43 | 1,704 | +0.93(+1.45%) |
Apr 18, 2023 | 64.14 | 64.65 | 64.14 | 64.50 | 15,880 | -0.53(-0.82%) |
Apr 17, 2023 | 64.93 | 65.03 | 64.61 | 65.03 | 36,079 | +0.53(+0.83%) |
Apr 14, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 101 | -1.47(-2.22%) |
Apr 13, 2023 | 65.22 | 65.96 | 64.59 | 65.96 | 1,723 | +0.19(+0.29%) |
Apr 12, 2023 | 66.13 | 66.16 | 65.58 | 65.77 | 541 | -0.30(-0.45%) |
Apr 11, 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 146 | +0.10(+0.15%) |
Apr 10, 2023 | 65.99 | 65.99 | 65.97 | 65.97 | 455 | -0.30(-0.45%) |
Apr 06, 2023 | 66.14 | 66.27 | 65.49 | 66.27 | 691 | +0.92(+1.41%) |
Apr 05, 2023 | 63.92 | 65.35 | 63.92 | 65.35 | 3,776 | +3.21(+5.17%) |
Apr 04, 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 470 | +0.56(+0.91%) |
Apr 03, 2023 | 61.58 | 61.58 | 61.58 | 61.58 | 145 | -0.80(-1.28%) |
Mar 31, 2023 | 61.75 | 62.37 | 61.75 | 62.37 | 3,165 | +0.86(+1.39%) |
Mar 30, 2023 | 61.25 | 61.51 | 61.25 | 61.51 | 664 | +0.48(+0.78%) |
Mar 29, 2023 | 60.84 | 61.04 | 60.84 | 61.04 | 988 | +1.81(+3.06%) |
Mar 28, 2023 | 60.36 | 60.36 | 59.23 | 59.23 | 978 | +0.27(+0.45%) |
Mar 27, 2023 | 59.12 | 59.12 | 58.96 | 58.96 | 362 | +0.23(+0.39%) |
Mar 24, 2023 | 55.58 | 58.74 | 55.58 | 58.74 | 525 | +3.18(+5.73%) |
Mar 23, 2023 | 56.93 | 56.93 | 55.16 | 55.55 | 1,501 | -1.36(-2.39%) |
Mar 22, 2023 | 58.05 | 58.77 | 56.91 | 56.91 | 1,552 | -2.13(-3.60%) |
Mar 21, 2023 | 59.89 | 59.89 | 59.04 | 59.04 | 732 | -2.39(-3.89%) |
Mar 20, 2023 | 61.02 | 61.59 | 61.02 | 61.43 | 817 | +0.89(+1.48%) |
Mar 17, 2023 | 60.44 | 60.54 | 60.44 | 60.54 | 625 | -1.07(-1.74%) |
Mar 16, 2023 | 62.04 | 62.04 | 61.07 | 61.61 | 536 | +0.90(+1.48%) |
Mar 15, 2023 | 60.37 | 61.39 | 60.37 | 60.71 | 1,386 | +1.32(+2.23%) |
Mar 14, 2023 | 59.05 | 59.39 | 58.42 | 59.39 | 1,316 | +1.53(+2.64%) |
Mar 13, 2023 | 58.58 | 58.69 | 57.86 | 57.86 | 909 | +1.76(+3.14%) |
Mar 10, 2023 | 56.05 | 56.10 | 56.05 | 56.10 | 262 | -2.06(-3.54%) |
Mar 09, 2023 | 59.63 | 60.06 | 58.16 | 58.16 | 480 | -1.03(-1.74%) |
Mar 08, 2023 | 59.19 | 59.19 | 59.19 | 59.19 | 10 | +0.86(+1.47%) |
Mar 07, 2023 | 59.39 | 59.39 | 58.33 | 58.33 | 658 | -1.80(-3.00%) |
Mar 06, 2023 | 60.15 | 60.15 | 60.13 | 60.13 | 535 | +0.73(+1.23%) |
Mar 03, 2023 | 58.62 | 59.40 | 58.62 | 59.40 | 567 | +1.78(+3.08%) |
Mar 02, 2023 | 55.89 | 57.63 | 55.89 | 57.63 | 282 | +1.88(+3.37%) |
Mar 01, 2023 | 55.78 | 55.78 | 55.74 | 55.75 | 413 | -2.05(-3.55%) |
Feb 28, 2023 | 59.09 | 59.60 | 57.81 | 57.81 | 5,270 | -1.90(-3.18%) |
Feb 27, 2023 | 61.23 | 62.02 | 59.65 | 59.70 | 1,598 | -0.80(-1.32%) |
Feb 24, 2023 | 59.19 | 60.51 | 59.19 | 60.50 | 2,198 | +0.02(+0.03%) |
Feb 23, 2023 | 60.97 | 60.97 | 60.23 | 60.48 | 738 | -0.62(-1.01%) |
Feb 22, 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 248 | -0.48(-0.78%) |
Feb 21, 2023 | 61.64 | 61.89 | 61.59 | 61.59 | 769 | -2.44(-3.80%) |
Feb 17, 2023 | 63.67 | 64.51 | 63.67 | 64.02 | 449 | +1.28(+2.04%) |
Feb 16, 2023 | 62.37 | 63.09 | 62.37 | 62.74 | 847 | -0.78(-1.24%) |
Feb 15, 2023 | 63.31 | 63.62 | 63.31 | 63.53 | 1,246 | +0.60(+0.96%) |
Feb 14, 2023 | 63.89 | 63.89 | 62.24 | 62.92 | 12,878 | -0.47(-0.73%) |
Feb 13, 2023 | 63.14 | 63.39 | 63.14 | 63.39 | 38,736 | +0.77(+1.23%) |
Feb 10, 2023 | 60.64 | 62.62 | 60.64 | 62.62 | 584 | +2.29(+3.79%) |
Feb 09, 2023 | 62.40 | 62.40 | 60.33 | 60.33 | 2,073 | -1.67(-2.70%) |
Feb 08, 2023 | 62.04 | 62.06 | 61.97 | 62.01 | 1,858 | -2.32(-3.61%) |
Feb 07, 2023 | 63.03 | 64.32 | 63.03 | 64.32 | 1,568 | +0.01(+0.02%) |
Feb 06, 2023 | 63.31 | 64.31 | 63.12 | 64.31 | 4,488 | +0.85(+1.35%) |
Feb 03, 2023 | 61.99 | 63.48 | 61.99 | 63.46 | 7,473 | -2.63(-3.97%) |
Feb 02, 2023 | 65.02 | 67.21 | 65.02 | 66.08 | 1,629 | +0.47(+0.72%) |