Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.50 | 64.71 | 58.39 | 61.66 | 659,264 | -3.38(-5.20%) |
Apr 27, 2023 | 63.59 | 65.06 | 63.24 | 65.05 | 469,613 | +1.88(+2.98%) |
Apr 26, 2023 | 62.70 | 63.69 | 62.70 | 63.16 | 427,352 | +0.13(+0.20%) |
Apr 25, 2023 | 62.41 | 63.28 | 62.41 | 63.03 | 344,830 | -0.10(-0.16%) |
Apr 24, 2023 | 62.63 | 63.84 | 62.42 | 63.13 | 459,252 | +0.37(+0.60%) |
Apr 21, 2023 | 62.61 | 63.32 | 62.17 | 62.76 | 346,383 | +0.27(+0.43%) |
Apr 20, 2023 | 62.19 | 62.56 | 61.81 | 62.49 | 183,525 | -0.07(-0.11%) |
Apr 19, 2023 | 61.62 | 62.70 | 61.34 | 62.56 | 220,701 | +0.67(+1.08%) |
Apr 18, 2023 | 61.93 | 62.31 | 61.32 | 61.89 | 282,166 | +0.07(+0.11%) |
Apr 17, 2023 | 62.11 | 62.54 | 61.08 | 61.82 | 442,220 | -0.61(-0.98%) |
Apr 14, 2023 | 62.56 | 63.11 | 61.84 | 62.43 | 476,926 | +0.24(+0.38%) |
Apr 13, 2023 | 61.16 | 62.26 | 60.70 | 62.19 | 257,307 | +1.30(+2.14%) |
Apr 12, 2023 | 61.74 | 61.90 | 60.68 | 60.89 | 258,766 | -0.11(-0.18%) |
Apr 11, 2023 | 59.03 | 61.47 | 58.25 | 61.00 | 370,382 | +2.33(+3.97%) |
Apr 10, 2023 | 58.49 | 59.32 | 58.22 | 58.67 | 592,414 | -0.20(-0.34%) |
Apr 06, 2023 | 59.64 | 60.12 | 58.74 | 58.87 | 350,196 | -0.71(-1.19%) |
Apr 05, 2023 | 58.74 | 60.03 | 58.31 | 59.58 | 253,096 | +0.37(+0.63%) |
Apr 04, 2023 | 60.10 | 60.10 | 58.42 | 59.21 | 290,691 | -0.76(-1.27%) |
Apr 03, 2023 | 58.55 | 60.02 | 58.28 | 59.96 | 337,681 | +1.14(+1.95%) |
Mar 31, 2023 | 57.84 | 58.91 | 57.39 | 58.82 | 349,364 | +1.28(+2.23%) |
Mar 30, 2023 | 57.70 | 58.49 | 57.15 | 57.54 | 307,015 | +0.11(+0.19%) |
Mar 29, 2023 | 56.84 | 57.76 | 55.81 | 57.43 | 308,683 | +1.20(+2.14%) |
Mar 28, 2023 | 56.53 | 56.80 | 56.08 | 56.23 | 363,369 | -0.35(-0.61%) |
Mar 27, 2023 | 57.17 | 57.28 | 56.26 | 56.57 | 318,476 | -0.07(-0.12%) |
Mar 24, 2023 | 54.29 | 57.19 | 53.83 | 56.64 | 477,466 | +1.56(+2.83%) |
Mar 23, 2023 | 55.27 | 56.64 | 54.34 | 55.08 | 399,299 | -0.12(-0.21%) |
Mar 22, 2023 | 56.98 | 57.57 | 55.11 | 55.20 | 351,275 | -1.81(-3.17%) |
Mar 21, 2023 | 57.13 | 58.37 | 56.85 | 57.00 | 474,818 | +1.01(+1.80%) |
Mar 20, 2023 | 56.66 | 57.95 | 55.94 | 56.00 | 471,404 | +0.00(+0.00%) |
Mar 17, 2023 | 56.34 | 56.34 | 55.02 | 56.00 | 882,602 | -1.20(-2.10%) |
Mar 16, 2023 | 54.99 | 58.48 | 54.42 | 57.20 | 518,918 | +1.55(+2.78%) |
Mar 15, 2023 | 55.29 | 56.31 | 54.60 | 55.65 | 509,112 | -1.24(-2.19%) |
Mar 14, 2023 | 58.81 | 59.94 | 56.39 | 56.90 | 575,665 | -0.05(-0.09%) |
Mar 13, 2023 | 55.58 | 57.94 | 53.28 | 56.95 | 873,046 | -0.11(-0.19%) |
Mar 10, 2023 | 58.28 | 58.88 | 56.53 | 57.05 | 628,845 | -1.66(-2.82%) |
Mar 09, 2023 | 60.55 | 61.31 | 58.54 | 58.71 | 441,640 | -2.10(-3.46%) |
Mar 08, 2023 | 60.17 | 61.13 | 59.35 | 60.81 | 312,665 | +0.97(+1.62%) |
Mar 07, 2023 | 61.27 | 61.89 | 59.79 | 59.85 | 304,113 | -1.51(-2.46%) |
Mar 06, 2023 | 62.17 | 62.98 | 61.06 | 61.36 | 410,056 | -0.79(-1.27%) |
Mar 03, 2023 | 61.36 | 62.43 | 61.02 | 62.15 | 308,884 | +1.18(+1.94%) |
Mar 02, 2023 | 59.47 | 61.20 | 59.47 | 60.96 | 278,866 | +0.36(+0.59%) |
Mar 01, 2023 | 59.56 | 60.70 | 59.38 | 60.61 | 438,283 | +0.94(+1.57%) |
Feb 28, 2023 | 58.26 | 60.20 | 58.26 | 59.67 | 759,461 | -0.23(-0.38%) |
Feb 27, 2023 | 60.70 | 60.70 | 59.42 | 59.90 | 326,443 | -0.04(-0.07%) |
Feb 24, 2023 | 59.93 | 60.13 | 59.21 | 59.94 | 309,186 | -1.06(-1.73%) |
Feb 23, 2023 | 60.69 | 61.18 | 60.19 | 60.99 | 344,334 | +0.83(+1.38%) |
Feb 22, 2023 | 61.07 | 61.65 | 59.53 | 60.16 | 453,333 | -0.73(-1.20%) |
Feb 21, 2023 | 62.48 | 62.72 | 60.78 | 60.89 | 327,860 | -2.68(-4.22%) |
Feb 17, 2023 | 64.36 | 64.43 | 63.28 | 63.58 | 211,181 | -0.80(-1.24%) |
Feb 16, 2023 | 64.56 | 65.75 | 64.06 | 64.38 | 293,182 | -1.32(-2.01%) |
Feb 15, 2023 | 64.54 | 66.06 | 64.52 | 65.70 | 187,074 | +0.35(+0.53%) |
Feb 14, 2023 | 64.84 | 65.71 | 64.11 | 65.35 | 199,414 | +0.16(+0.24%) |
Feb 13, 2023 | 64.62 | 65.33 | 64.16 | 65.19 | 252,707 | +0.69(+1.07%) |
Feb 10, 2023 | 64.61 | 65.64 | 63.59 | 64.50 | 557,559 | -0.39(-0.61%) |
Feb 09, 2023 | 66.66 | 66.79 | 64.65 | 64.90 | 347,259 | -0.94(-1.43%) |
Feb 08, 2023 | 64.81 | 65.93 | 64.44 | 65.84 | 381,283 | +0.63(+0.97%) |
Feb 07, 2023 | 63.10 | 65.55 | 62.84 | 65.21 | 534,942 | +1.61(+2.54%) |
Feb 06, 2023 | 63.75 | 64.78 | 63.17 | 63.60 | 517,629 | -1.61(-2.47%) |
Feb 03, 2023 | 68.63 | 68.63 | 64.77 | 65.21 | 1,262,012 | -6.16(-8.63%) |
Feb 02, 2023 | 68.57 | 72.59 | 68.39 | 71.37 | 937,246 | +3.53(+5.21%) |