Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.26 | 59.32 | 58.11 | 58.82 | 32,270 | +0.85(+1.47%) |
Apr 27, 2023 | 57.42 | 58.18 | 57.09 | 57.97 | 20,413 | +0.54(+0.94%) |
Apr 26, 2023 | 57.89 | 58.47 | 57.42 | 57.43 | 33,831 | -0.37(-0.64%) |
Apr 25, 2023 | 58.04 | 58.94 | 57.51 | 57.80 | 42,500 | -0.52(-0.89%) |
Apr 24, 2023 | 59.61 | 59.63 | 58.16 | 58.32 | 76,303 | -1.82(-3.03%) |
Apr 21, 2023 | 60.60 | 60.60 | 60.00 | 60.14 | 20,191 | -0.46(-0.76%) |
Apr 20, 2023 | 60.71 | 61.49 | 60.41 | 60.60 | 14,490 | -0.04(-0.07%) |
Apr 19, 2023 | 60.50 | 60.88 | 60.18 | 60.64 | 17,253 | -0.12(-0.20%) |
Apr 18, 2023 | 60.16 | 61.24 | 60.00 | 60.76 | 33,146 | +0.68(+1.13%) |
Apr 17, 2023 | 60.39 | 60.39 | 59.35 | 60.08 | 53,422 | +0.38(+0.64%) |
Apr 14, 2023 | 60.05 | 61.19 | 59.33 | 59.70 | 48,441 | -0.29(-0.48%) |
Apr 13, 2023 | 60.23 | 60.30 | 58.81 | 59.99 | 112,158 | +0.08(+0.13%) |
Apr 12, 2023 | 63.50 | 65.75 | 58.91 | 59.91 | 147,127 | -1.19(-1.95%) |
Apr 11, 2023 | 60.67 | 61.26 | 60.67 | 61.10 | 57,053 | +0.21(+0.34%) |
Apr 10, 2023 | 58.88 | 61.08 | 58.88 | 60.89 | 43,368 | +1.69(+2.85%) |
Apr 06, 2023 | 59.20 | 0 | -0.59(-0.99%) | |||
Apr 05, 2023 | 60.51 | 60.72 | 59.70 | 59.79 | 27,727 | -0.74(-1.22%) |
Apr 04, 2023 | 60.78 | 61.44 | 60.44 | 60.53 | 65,865 | -0.34(-0.56%) |
Apr 03, 2023 | 60.60 | 61.00 | 60.16 | 60.87 | 32,490 | +0.13(+0.21%) |
Mar 31, 2023 | 60.95 | 61.44 | 60.45 | 60.74 | 51,845 | -0.04(-0.07%) |
Mar 30, 2023 | 61.05 | 61.25 | 60.40 | 60.78 | 41,570 | -0.16(-0.26%) |
Mar 29, 2023 | 61.25 | 61.78 | 60.72 | 60.94 | 39,934 | +0.25(+0.41%) |
Mar 28, 2023 | 60.41 | 60.84 | 59.57 | 60.69 | 26,528 | +0.16(+0.26%) |
Mar 27, 2023 | 61.04 | 61.26 | 60.39 | 60.53 | 18,769 | -0.23(-0.38%) |
Mar 24, 2023 | 60.83 | 61.47 | 60.37 | 60.76 | 16,891 | -0.07(-0.12%) |
Mar 23, 2023 | 60.80 | 61.92 | 60.49 | 60.83 | 24,605 | +0.28(+0.46%) |
Mar 22, 2023 | 61.06 | 61.21 | 60.25 | 60.55 | 16,842 | -0.17(-0.28%) |
Mar 21, 2023 | 61.49 | 61.73 | 60.62 | 60.72 | 22,920 | -0.37(-0.61%) |
Mar 20, 2023 | 60.54 | 61.11 | 60.00 | 61.09 | 45,652 | +0.76(+1.26%) |
Mar 17, 2023 | 62.48 | 62.48 | 60.00 | 60.33 | 89,668 | -2.67(-4.24%) |
Mar 16, 2023 | 62.80 | 63.12 | 62.30 | 63.00 | 22,365 | -0.35(-0.55%) |
Mar 15, 2023 | 63.55 | 63.55 | 62.50 | 63.35 | 44,716 | -0.95(-1.48%) |
Mar 14, 2023 | 63.65 | 64.99 | 63.65 | 64.30 | 34,319 | +0.79(+1.24%) |
Mar 13, 2023 | 63.86 | 63.86 | 62.47 | 63.51 | 31,687 | -0.49(-0.77%) |
Mar 10, 2023 | 65.46 | 65.46 | 63.68 | 64.00 | 34,126 | -1.35(-2.07%) |
Mar 09, 2023 | 66.27 | 66.61 | 65.31 | 65.35 | 23,150 | -0.94(-1.42%) |
Mar 08, 2023 | 66.02 | 66.48 | 65.79 | 66.29 | 19,050 | +0.07(+0.11%) |
Mar 07, 2023 | 66.75 | 67.00 | 65.60 | 66.22 | 32,006 | -0.53(-0.79%) |
Mar 06, 2023 | 67.40 | 67.99 | 66.12 | 66.75 | 33,220 | -0.20(-0.30%) |
Mar 03, 2023 | 67.32 | 68.51 | 66.75 | 66.95 | 22,001 | -0.05(-0.07%) |
Mar 02, 2023 | 66.69 | 67.70 | 66.42 | 67.00 | 19,809 | +0.16(+0.24%) |
Mar 01, 2023 | 64.49 | 69.00 | 64.49 | 66.84 | 78,188 | +2.44(+3.79%) |
Feb 28, 2023 | 64.62 | 65.16 | 63.89 | 64.40 | 50,150 | -0.20(-0.31%) |
Feb 27, 2023 | 64.08 | 65.44 | 64.08 | 64.60 | 37,817 | +0.17(+0.26%) |
Feb 24, 2023 | 64.69 | 64.97 | 63.84 | 64.43 | 34,896 | -0.67(-1.03%) |
Feb 23, 2023 | 66.14 | 66.14 | 64.53 | 65.10 | 473,174 | -0.64(-0.97%) |
Feb 22, 2023 | 64.85 | 66.41 | 64.84 | 65.74 | 56,694 | +0.64(+0.98%) |
Feb 21, 2023 | 64.01 | 65.93 | 63.89 | 65.10 | 95,215 | -0.06(-0.09%) |
Feb 17, 2023 | 65.16 | 0 | -4.01(-5.80%) | |||
Feb 16, 2023 | 71.91 | 73.50 | 68.46 | 69.17 | 113,981 | -4.32(-5.88%) |
Feb 15, 2023 | 71.36 | 73.49 | 71.00 | 73.49 | 69,873 | +1.99(+2.78%) |
Feb 14, 2023 | 70.60 | 72.39 | 70.59 | 71.50 | 81,412 | +0.50(+0.70%) |
Feb 13, 2023 | 69.99 | 71.72 | 68.67 | 71.00 | 78,850 | +0.70(+1.00%) |
Feb 10, 2023 | 71.40 | 71.40 | 69.87 | 70.30 | 76,265 | -1.43(-1.99%) |
Feb 09, 2023 | 71.77 | 73.49 | 71.65 | 71.73 | 100,613 | -0.37(-0.51%) |
Feb 08, 2023 | 70.50 | 72.25 | 70.00 | 72.10 | 58,444 | +1.34(+1.89%) |
Feb 07, 2023 | 69.42 | 70.80 | 69.00 | 70.76 | 58,528 | +1.35(+1.94%) |
Feb 06, 2023 | 71.14 | 71.14 | 69.14 | 69.41 | 59,966 | -1.49(-2.10%) |
Feb 03, 2023 | 69.41 | 71.23 | 69.39 | 70.90 | 57,572 | +1.57(+2.26%) |
Feb 02, 2023 | 69.00 | 70.10 | 68.87 | 69.33 | 46,655 | +0.02(+0.03%) |