Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.44 | 63.18 | 62.39 | 62.56 | 949,896 | -0.02(-0.03%) |
Apr 27, 2023 | 61.48 | 62.72 | 61.48 | 62.58 | 458,786 | +1.37(+2.24%) |
Apr 26, 2023 | 61.82 | 62.31 | 61.13 | 61.21 | 438,475 | -1.13(-1.82%) |
Apr 25, 2023 | 63.10 | 63.44 | 62.32 | 62.34 | 513,390 | -0.95(-1.51%) |
Apr 24, 2023 | 62.70 | 63.59 | 62.70 | 63.30 | 379,678 | +0.39(+0.63%) |
Apr 21, 2023 | 63.16 | 63.16 | 62.52 | 62.90 | 554,119 | -0.09(-0.14%) |
Apr 20, 2023 | 62.62 | 63.30 | 62.26 | 62.99 | 457,268 | +0.45(+0.72%) |
Apr 19, 2023 | 62.65 | 62.70 | 62.03 | 62.54 | 460,365 | -0.09(-0.14%) |
Apr 18, 2023 | 62.67 | 63.03 | 62.28 | 62.63 | 444,142 | +0.08(+0.13%) |
Apr 17, 2023 | 62.58 | 62.93 | 62.05 | 62.55 | 304,503 | +0.26(+0.41%) |
Apr 14, 2023 | 62.27 | 63.02 | 62.00 | 62.29 | 277,131 | +0.04(+0.06%) |
Apr 13, 2023 | 62.29 | 62.56 | 61.36 | 62.25 | 349,852 | +0.01(+0.02%) |
Apr 12, 2023 | 62.16 | 62.66 | 61.87 | 62.24 | 386,762 | +0.56(+0.91%) |
Apr 11, 2023 | 61.28 | 61.92 | 61.28 | 61.68 | 379,470 | +0.65(+1.06%) |
Apr 10, 2023 | 59.96 | 61.09 | 59.62 | 61.03 | 407,964 | +1.00(+1.67%) |
Apr 06, 2023 | 60.76 | 60.76 | 59.92 | 60.03 | 496,508 | -0.75(-1.23%) |
Apr 05, 2023 | 61.16 | 61.51 | 60.37 | 60.78 | 529,053 | -0.75(-1.22%) |
Apr 04, 2023 | 64.26 | 64.26 | 61.19 | 61.52 | 508,992 | -2.72(-4.23%) |
Apr 03, 2023 | 64.06 | 64.48 | 63.47 | 64.24 | 560,675 | -0.08(-0.12%) |
Mar 31, 2023 | 63.91 | 64.40 | 63.68 | 64.32 | 634,318 | +0.83(+1.30%) |
Mar 30, 2023 | 63.98 | 64.26 | 63.40 | 63.49 | 362,097 | -0.03(-0.05%) |
Mar 29, 2023 | 63.64 | 63.74 | 63.09 | 63.52 | 456,442 | +0.41(+0.66%) |
Mar 28, 2023 | 62.64 | 63.61 | 62.38 | 63.11 | 448,069 | +0.38(+0.61%) |
Mar 27, 2023 | 62.89 | 63.09 | 62.35 | 62.72 | 311,383 | +0.52(+0.84%) |
Mar 24, 2023 | 61.60 | 62.21 | 61.11 | 62.20 | 421,463 | +0.14(+0.22%) |
Mar 23, 2023 | 62.27 | 63.30 | 61.62 | 62.06 | 409,017 | -0.09(-0.14%) |
Mar 22, 2023 | 63.20 | 63.63 | 62.13 | 62.15 | 504,499 | -1.04(-1.65%) |
Mar 21, 2023 | 63.26 | 63.69 | 62.57 | 63.20 | 531,900 | +0.71(+1.13%) |
Mar 20, 2023 | 61.93 | 63.06 | 61.93 | 62.49 | 432,610 | +1.24(+2.03%) |
Mar 17, 2023 | 62.66 | 62.66 | 60.78 | 61.25 | 1,312,206 | -1.73(-2.75%) |
Mar 16, 2023 | 61.02 | 63.12 | 60.90 | 62.98 | 466,418 | +1.36(+2.20%) |
Mar 15, 2023 | 62.57 | 62.57 | 60.74 | 61.62 | 448,176 | -2.03(-3.19%) |
Mar 14, 2023 | 63.48 | 64.32 | 62.86 | 63.65 | 621,812 | +1.48(+2.37%) |
Mar 13, 2023 | 62.30 | 62.69 | 61.32 | 62.17 | 674,268 | -0.93(-1.47%) |
Mar 10, 2023 | 64.45 | 64.67 | 62.84 | 63.10 | 328,850 | -1.30(-2.02%) |
Mar 09, 2023 | 65.22 | 65.62 | 64.37 | 64.40 | 342,411 | -0.57(-0.88%) |
Mar 08, 2023 | 65.16 | 65.34 | 64.71 | 64.97 | 262,639 | -0.16(-0.24%) |
Mar 07, 2023 | 65.22 | 65.70 | 64.84 | 65.13 | 389,360 | +0.08(+0.12%) |
Mar 06, 2023 | 65.65 | 65.90 | 64.95 | 65.05 | 489,828 | -0.80(-1.21%) |
Mar 03, 2023 | 65.65 | 65.91 | 65.07 | 65.84 | 547,692 | +0.54(+0.83%) |
Mar 02, 2023 | 64.71 | 65.42 | 64.23 | 65.30 | 544,283 | +0.56(+0.87%) |
Mar 01, 2023 | 62.33 | 65.30 | 61.99 | 64.74 | 643,259 | +2.48(+3.98%) |
Feb 28, 2023 | 62.12 | 62.87 | 62.12 | 62.26 | 715,479 | +0.09(+0.14%) |
Feb 27, 2023 | 62.46 | 62.78 | 61.98 | 62.17 | 287,943 | +0.22(+0.35%) |
Feb 24, 2023 | 61.41 | 62.07 | 60.87 | 61.96 | 433,928 | -0.03(-0.05%) |
Feb 23, 2023 | 62.15 | 62.57 | 61.02 | 61.99 | 470,919 | +0.07(+0.11%) |
Feb 22, 2023 | 61.96 | 62.38 | 61.68 | 61.92 | 387,772 | +0.15(+0.24%) |
Feb 21, 2023 | 62.75 | 63.20 | 61.53 | 61.77 | 301,850 | -1.50(-2.36%) |
Feb 17, 2023 | 62.70 | 63.35 | 62.65 | 63.27 | 330,884 | +0.56(+0.89%) |
Feb 16, 2023 | 62.15 | 63.13 | 62.15 | 62.70 | 228,607 | -0.14(-0.22%) |
Feb 15, 2023 | 62.33 | 63.23 | 62.19 | 62.84 | 309,195 | +0.29(+0.46%) |
Feb 14, 2023 | 62.65 | 63.00 | 62.05 | 62.56 | 344,367 | -0.30(-0.47%) |
Feb 13, 2023 | 62.40 | 63.00 | 61.98 | 62.85 | 400,953 | +0.70(+1.12%) |
Feb 10, 2023 | 61.66 | 62.21 | 61.19 | 62.15 | 271,586 | +0.52(+0.85%) |
Feb 09, 2023 | 62.33 | 62.65 | 61.33 | 61.63 | 297,838 | -0.24(-0.38%) |
Feb 08, 2023 | 61.59 | 62.22 | 61.45 | 61.87 | 236,687 | -0.15(-0.24%) |
Feb 07, 2023 | 61.29 | 62.11 | 60.79 | 62.01 | 341,102 | +0.38(+0.62%) |
Feb 06, 2023 | 62.08 | 62.58 | 61.62 | 61.63 | 396,438 | -0.83(-1.33%) |
Feb 03, 2023 | 62.31 | 62.99 | 62.03 | 62.47 | 356,717 | -0.17(-0.27%) |
Feb 02, 2023 | 62.38 | 62.65 | 61.98 | 62.63 | 327,627 | +0.67(+1.08%) |