Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.67 | 63.28 | 60.67 | 62.25 | 384,922 | +1.69(+2.79%) |
Apr 27, 2023 | 61.30 | 61.30 | 59.94 | 60.55 | 746,625 | -0.74(-1.21%) |
Apr 26, 2023 | 61.43 | 61.58 | 61.03 | 61.30 | 390,970 | +0.10(+0.16%) |
Apr 25, 2023 | 61.85 | 61.85 | 60.95 | 61.20 | 155,226 | -0.84(-1.36%) |
Apr 24, 2023 | 61.12 | 62.38 | 61.12 | 62.04 | 107,766 | +0.02(+0.03%) |
Apr 21, 2023 | 62.72 | 63.16 | 61.86 | 62.02 | 240,173 | -0.87(-1.38%) |
Apr 20, 2023 | 62.21 | 63.27 | 62.21 | 62.89 | 172,404 | +0.59(+0.94%) |
Apr 19, 2023 | 62.81 | 63.09 | 61.95 | 62.31 | 267,456 | -0.82(-1.30%) |
Apr 18, 2023 | 63.63 | 63.67 | 63.00 | 63.13 | 73,106 | -0.18(-0.28%) |
Apr 17, 2023 | 64.83 | 64.99 | 62.78 | 63.30 | 204,766 | -1.42(-2.19%) |
Apr 14, 2023 | 63.91 | 65.12 | 63.87 | 64.72 | 188,671 | +0.42(+0.65%) |
Apr 13, 2023 | 63.58 | 64.45 | 63.47 | 64.31 | 109,858 | +0.87(+1.36%) |
Apr 12, 2023 | 64.09 | 64.33 | 62.93 | 63.44 | 166,738 | -0.36(-0.57%) |
Apr 11, 2023 | 63.92 | 63.92 | 62.40 | 63.80 | 214,186 | -0.12(-0.18%) |
Apr 10, 2023 | 62.03 | 64.07 | 62.02 | 63.92 | 370,075 | +1.58(+2.54%) |
Apr 06, 2023 | 62.76 | 63.21 | 62.24 | 62.33 | 61,020 | -0.42(-0.67%) |
Apr 05, 2023 | 62.64 | 62.82 | 61.91 | 62.76 | 130,369 | -0.40(-0.63%) |
Apr 04, 2023 | 64.14 | 64.74 | 61.68 | 63.16 | 273,556 | -1.15(-1.79%) |
Apr 03, 2023 | 64.19 | 64.91 | 63.78 | 64.31 | 304,951 | +0.22(+0.35%) |
Mar 31, 2023 | 64.30 | 64.45 | 63.55 | 64.09 | 213,435 | -0.21(-0.32%) |
Mar 30, 2023 | 64.30 | 64.59 | 63.75 | 64.29 | 174,582 | +0.01(+0.02%) |
Mar 29, 2023 | 63.02 | 64.46 | 62.68 | 64.28 | 269,927 | +1.30(+2.06%) |
Mar 28, 2023 | 63.16 | 63.16 | 60.74 | 62.99 | 239,971 | -0.17(-0.27%) |
Mar 27, 2023 | 63.64 | 63.72 | 63.01 | 63.16 | 864,391 | -0.54(-0.84%) |
Mar 24, 2023 | 62.94 | 64.44 | 62.70 | 63.69 | 211,669 | +0.21(+0.32%) |
Mar 23, 2023 | 63.58 | 64.66 | 62.93 | 63.49 | 106,651 | +0.13(+0.20%) |
Mar 22, 2023 | 63.94 | 64.94 | 63.25 | 63.36 | 93,242 | -0.66(-1.02%) |
Mar 21, 2023 | 64.08 | 64.90 | 63.59 | 64.02 | 202,916 | +0.68(+1.08%) |
Mar 20, 2023 | 63.12 | 63.75 | 60.83 | 63.33 | 794,847 | +0.33(+0.53%) |
Mar 17, 2023 | 63.72 | 64.23 | 62.07 | 63.00 | 556,540 | -0.12(-0.19%) |
Mar 16, 2023 | 57.89 | 64.14 | 57.89 | 63.12 | 1,621,941 | +4.84(+8.31%) |
Mar 15, 2023 | 59.69 | 59.90 | 57.51 | 58.28 | 827,849 | -1.92(-3.18%) |
Mar 14, 2023 | 60.38 | 60.73 | 59.82 | 60.19 | 365,905 | +0.37(+0.61%) |
Mar 13, 2023 | 61.62 | 62.13 | 59.66 | 59.83 | 688,887 | -2.15(-3.46%) |
Mar 10, 2023 | 63.30 | 63.41 | 61.72 | 61.97 | 460,181 | -1.19(-1.89%) |
Mar 09, 2023 | 64.42 | 65.03 | 63.06 | 63.17 | 236,757 | -1.39(-2.15%) |
Mar 08, 2023 | 64.37 | 65.53 | 64.15 | 64.56 | 142,299 | +0.13(+0.20%) |
Mar 07, 2023 | 64.93 | 65.75 | 63.96 | 64.43 | 194,953 | -0.37(-0.57%) |
Mar 06, 2023 | 66.54 | 66.78 | 64.78 | 64.80 | 130,107 | -0.70(-1.08%) |
Mar 03, 2023 | 66.40 | 66.42 | 65.41 | 65.50 | 168,191 | -0.49(-0.74%) |
Mar 02, 2023 | 65.33 | 66.15 | 64.90 | 65.99 | 273,798 | +0.18(+0.27%) |
Mar 01, 2023 | 66.21 | 67.80 | 65.77 | 65.82 | 273,746 | +0.07(+0.10%) |
Feb 28, 2023 | 66.02 | 66.37 | 65.53 | 65.75 | 298,252 | -0.56(-0.84%) |
Feb 27, 2023 | 67.04 | 67.44 | 66.03 | 66.31 | 695,132 | -0.72(-1.08%) |
Feb 24, 2023 | 67.25 | 68.25 | 66.78 | 67.03 | 204,063 | -0.44(-0.65%) |
Feb 23, 2023 | 68.13 | 68.14 | 67.47 | 67.47 | 146,209 | +0.00(+0.00%) |
Feb 22, 2023 | 68.22 | 68.23 | 66.52 | 67.47 | 293,799 | -0.75(-1.10%) |
Feb 21, 2023 | 67.79 | 68.68 | 67.11 | 68.22 | 392,080 | +0.12(+0.17%) |
Feb 17, 2023 | 66.12 | 69.65 | 65.84 | 68.11 | 1,255,426 | +2.22(+3.37%) |
Feb 16, 2023 | 63.69 | 66.20 | 63.66 | 65.89 | 1,897,470 | +1.87(+2.92%) |
Feb 15, 2023 | 63.45 | 64.09 | 63.45 | 64.02 | 123,404 | +0.12(+0.18%) |
Feb 14, 2023 | 64.07 | 64.34 | 63.20 | 63.90 | 230,319 | -0.36(-0.56%) |
Feb 13, 2023 | 64.83 | 65.20 | 63.85 | 64.26 | 1,239,928 | -0.14(-0.21%) |
Feb 10, 2023 | 65.53 | 65.54 | 64.37 | 64.40 | 181,817 | -0.70(-1.08%) |
Feb 09, 2023 | 65.15 | 66.35 | 64.96 | 65.10 | 273,170 | -0.03(-0.04%) |
Feb 08, 2023 | 63.58 | 67.11 | 62.79 | 65.13 | 727,801 | +0.26(+0.41%) |
Feb 07, 2023 | 64.34 | 65.38 | 63.83 | 64.87 | 329,143 | +0.29(+0.45%) |
Feb 06, 2023 | 65.19 | 65.62 | 64.54 | 64.57 | 959,012 | -1.17(-1.79%) |
Feb 03, 2023 | 65.91 | 66.56 | 65.40 | 65.75 | 159,730 | -0.84(-1.26%) |
Feb 02, 2023 | 63.97 | 67.10 | 63.66 | 66.59 | 478,611 | +2.63(+4.11%) |