Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.06 | 63.69 | 61.06 | 62.64 | 382,493 | +1.70(+2.79%) |
Apr 27, 2023 | 61.69 | 61.69 | 60.32 | 60.94 | 741,913 | -0.75(-1.21%) |
Apr 26, 2023 | 61.82 | 61.97 | 61.42 | 61.69 | 388,503 | +0.10(+0.16%) |
Apr 25, 2023 | 62.24 | 62.24 | 61.33 | 61.59 | 154,246 | -0.85(-1.36%) |
Apr 24, 2023 | 61.51 | 62.77 | 61.51 | 62.44 | 107,086 | +0.02(+0.03%) |
Apr 21, 2023 | 63.11 | 63.56 | 62.25 | 62.42 | 238,658 | -0.88(-1.38%) |
Apr 20, 2023 | 62.60 | 63.68 | 62.60 | 63.29 | 171,316 | +0.59(+0.94%) |
Apr 19, 2023 | 63.21 | 63.49 | 62.35 | 62.70 | 265,769 | -0.83(-1.30%) |
Apr 18, 2023 | 64.03 | 64.07 | 63.40 | 63.53 | 72,645 | -0.18(-0.28%) |
Apr 17, 2023 | 65.24 | 65.40 | 63.18 | 63.71 | 203,474 | -1.43(-2.19%) |
Apr 14, 2023 | 64.32 | 65.54 | 64.28 | 65.13 | 187,480 | +0.42(+0.65%) |
Apr 13, 2023 | 63.98 | 64.86 | 63.87 | 64.71 | 109,165 | +0.87(+1.36%) |
Apr 12, 2023 | 64.49 | 64.73 | 63.33 | 63.84 | 165,685 | -0.36(-0.57%) |
Apr 11, 2023 | 64.33 | 64.33 | 62.80 | 64.21 | 212,835 | -0.12(-0.18%) |
Apr 10, 2023 | 62.43 | 64.47 | 62.42 | 64.33 | 367,740 | +1.59(+2.54%) |
Apr 06, 2023 | 63.15 | 63.61 | 62.63 | 62.73 | 60,635 | -0.42(-0.67%) |
Apr 05, 2023 | 63.04 | 63.22 | 62.31 | 63.15 | 129,547 | -0.40(-0.64%) |
Apr 04, 2023 | 64.55 | 65.15 | 62.07 | 63.56 | 271,830 | -1.16(-1.79%) |
Apr 03, 2023 | 64.60 | 65.32 | 64.19 | 64.72 | 303,027 | +0.23(+0.35%) |
Mar 31, 2023 | 64.71 | 64.86 | 63.95 | 64.49 | 212,088 | -0.21(-0.32%) |
Mar 30, 2023 | 64.71 | 65.00 | 64.16 | 64.70 | 173,481 | +0.01(+0.02%) |
Mar 29, 2023 | 63.42 | 64.87 | 63.08 | 64.69 | 268,224 | +1.30(+2.06%) |
Mar 28, 2023 | 63.56 | 63.56 | 61.13 | 63.39 | 238,456 | -0.17(-0.27%) |
Mar 27, 2023 | 64.04 | 64.13 | 63.41 | 63.56 | 858,936 | -0.54(-0.84%) |
Mar 24, 2023 | 63.34 | 64.85 | 63.09 | 64.10 | 210,333 | +0.21(+0.32%) |
Mar 23, 2023 | 63.98 | 65.07 | 63.33 | 63.89 | 105,978 | +0.13(+0.20%) |
Mar 22, 2023 | 64.34 | 65.35 | 63.66 | 63.76 | 92,653 | -0.66(-1.02%) |
Mar 21, 2023 | 64.48 | 65.31 | 63.99 | 64.42 | 201,636 | +0.69(+1.08%) |
Mar 20, 2023 | 63.52 | 64.16 | 61.21 | 63.73 | 789,832 | +0.33(+0.53%) |
Mar 17, 2023 | 64.13 | 64.64 | 62.47 | 63.40 | 553,028 | -0.12(-0.19%) |
Mar 16, 2023 | 58.26 | 64.55 | 58.26 | 63.52 | 1,611,707 | +4.87(+8.31%) |
Mar 15, 2023 | 60.07 | 60.28 | 57.88 | 58.65 | 822,625 | -1.93(-3.18%) |
Mar 14, 2023 | 60.76 | 61.12 | 60.20 | 60.58 | 363,597 | +0.37(+0.61%) |
Mar 13, 2023 | 62.01 | 62.52 | 60.04 | 60.21 | 684,540 | -2.16(-3.46%) |
Mar 10, 2023 | 63.71 | 63.81 | 62.11 | 62.37 | 457,277 | -1.20(-1.89%) |
Mar 09, 2023 | 64.83 | 65.45 | 63.46 | 63.57 | 235,263 | -1.40(-2.15%) |
Mar 08, 2023 | 64.78 | 65.95 | 64.56 | 64.97 | 141,401 | +0.13(+0.20%) |
Mar 07, 2023 | 65.34 | 66.17 | 64.36 | 64.84 | 193,723 | -0.37(-0.57%) |
Mar 06, 2023 | 66.96 | 67.21 | 65.19 | 65.21 | 129,286 | -0.71(-1.08%) |
Mar 03, 2023 | 66.83 | 66.84 | 65.82 | 65.92 | 167,130 | -0.49(-0.74%) |
Mar 02, 2023 | 65.74 | 66.57 | 65.31 | 66.41 | 272,070 | +0.18(+0.27%) |
Mar 01, 2023 | 66.63 | 68.23 | 66.19 | 66.23 | 272,019 | +0.07(+0.10%) |
Feb 28, 2023 | 66.44 | 66.80 | 65.95 | 66.17 | 296,371 | -0.56(-0.84%) |
Feb 27, 2023 | 67.47 | 67.86 | 66.45 | 66.73 | 690,746 | -0.73(-1.08%) |
Feb 24, 2023 | 67.68 | 68.69 | 67.20 | 67.46 | 202,775 | -0.44(-0.65%) |
Feb 23, 2023 | 68.56 | 68.58 | 67.90 | 67.90 | 145,287 | +0.00(+0.00%) |
Feb 22, 2023 | 68.66 | 68.67 | 66.94 | 67.90 | 291,945 | -0.76(-1.10%) |
Feb 21, 2023 | 68.22 | 69.12 | 67.53 | 68.66 | 389,606 | +0.12(+0.17%) |
Feb 17, 2023 | 66.54 | 70.09 | 66.25 | 68.54 | 1,247,504 | +2.23(+3.37%) |
Feb 16, 2023 | 64.10 | 66.62 | 64.06 | 66.30 | 1,885,498 | +1.88(+2.92%) |
Feb 15, 2023 | 63.85 | 64.49 | 63.85 | 64.42 | 122,625 | +0.12(+0.18%) |
Feb 14, 2023 | 64.47 | 64.75 | 63.60 | 64.31 | 228,866 | -0.36(-0.56%) |
Feb 13, 2023 | 65.24 | 65.61 | 64.26 | 64.67 | 1,232,105 | -0.14(-0.21%) |
Feb 10, 2023 | 65.95 | 65.96 | 64.78 | 64.81 | 180,669 | -0.71(-1.08%) |
Feb 09, 2023 | 65.57 | 66.78 | 65.37 | 65.52 | 271,447 | -0.03(-0.05%) |
Feb 08, 2023 | 63.98 | 67.53 | 63.19 | 65.55 | 723,208 | +0.27(+0.41%) |
Feb 07, 2023 | 64.75 | 65.79 | 64.24 | 65.28 | 327,066 | +0.30(+0.45%) |
Feb 06, 2023 | 65.60 | 66.04 | 64.95 | 64.98 | 952,961 | -1.18(-1.79%) |
Feb 03, 2023 | 66.32 | 66.98 | 65.82 | 66.17 | 158,722 | -0.85(-1.26%) |
Feb 02, 2023 | 64.37 | 67.52 | 64.06 | 67.01 | 475,591 | +2.65(+4.11%) |