Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.76 | 73.52 | 71.66 | 73.32 | 2,099,408 | +1.40(+1.95%) |
Apr 27, 2023 | 72.23 | 72.56 | 71.01 | 71.92 | 1,187,800 | +0.26(+0.36%) |
Apr 26, 2023 | 72.00 | 72.08 | 70.18 | 71.66 | 1,778,742 | +0.82(+1.16%) |
Apr 25, 2023 | 72.01 | 73.32 | 70.51 | 70.84 | 4,365,874 | +1.84(+2.67%) |
Apr 24, 2023 | 68.81 | 69.54 | 68.30 | 69.00 | 2,110,788 | +0.11(+0.16%) |
Apr 21, 2023 | 69.33 | 70.93 | 68.18 | 68.89 | 2,660,972 | +2.83(+4.28%) |
Apr 20, 2023 | 66.73 | 67.11 | 65.76 | 66.06 | 1,330,778 | -1.16(-1.73%) |
Apr 19, 2023 | 66.88 | 67.28 | 66.27 | 67.22 | 1,761,319 | +0.88(+1.33%) |
Apr 18, 2023 | 65.20 | 67.33 | 65.11 | 66.34 | 1,384,827 | +1.11(+1.70%) |
Apr 17, 2023 | 64.72 | 65.35 | 64.39 | 65.23 | 1,277,720 | +0.46(+0.71%) |
Apr 14, 2023 | 64.15 | 64.84 | 63.91 | 64.77 | 1,431,873 | +0.69(+1.08%) |
Apr 13, 2023 | 63.93 | 64.47 | 63.24 | 64.08 | 890,763 | +1.26(+2.01%) |
Apr 12, 2023 | 62.98 | 63.35 | 61.86 | 62.82 | 1,260,619 | +0.66(+1.06%) |
Apr 11, 2023 | 60.95 | 62.43 | 60.95 | 62.16 | 1,065,747 | +1.29(+2.12%) |
Apr 10, 2023 | 60.64 | 61.82 | 60.60 | 60.87 | 1,083,420 | -0.14(-0.23%) |
Apr 06, 2023 | 60.90 | 61.38 | 59.87 | 61.01 | 1,508,437 | +0.17(+0.28%) |
Apr 05, 2023 | 58.10 | 60.90 | 57.90 | 60.84 | 2,237,221 | +2.34(+4.00%) |
Apr 04, 2023 | 58.93 | 59.01 | 57.99 | 58.50 | 969,618 | +0.06(+0.10%) |
Apr 03, 2023 | 59.36 | 60.17 | 58.08 | 58.44 | 1,808,183 | -0.98(-1.65%) |
Mar 31, 2023 | 57.97 | 59.47 | 57.97 | 59.42 | 1,524,487 | +1.82(+3.16%) |
Mar 30, 2023 | 57.17 | 58.14 | 56.98 | 57.60 | 1,535,602 | +1.54(+2.75%) |
Mar 29, 2023 | 55.76 | 56.16 | 55.11 | 56.06 | 1,068,021 | +1.10(+2.00%) |
Mar 28, 2023 | 55.05 | 56.10 | 54.68 | 54.96 | 1,574,164 | -0.21(-0.38%) |
Mar 27, 2023 | 55.58 | 55.92 | 54.56 | 55.17 | 1,461,960 | +0.68(+1.25%) |
Mar 24, 2023 | 54.06 | 54.86 | 53.12 | 54.49 | 994,151 | -0.67(-1.21%) |
Mar 23, 2023 | 56.45 | 56.82 | 54.05 | 55.16 | 1,104,069 | -1.20(-2.13%) |
Mar 22, 2023 | 57.80 | 58.64 | 56.33 | 56.36 | 1,020,476 | -1.62(-2.79%) |
Mar 21, 2023 | 57.92 | 58.86 | 56.86 | 57.98 | 1,263,716 | +1.26(+2.22%) |
Mar 20, 2023 | 55.41 | 57.45 | 55.21 | 56.72 | 1,319,640 | +1.66(+3.01%) |
Mar 17, 2023 | 56.42 | 56.42 | 54.85 | 55.06 | 2,064,389 | -1.82(-3.20%) |
Mar 16, 2023 | 53.24 | 57.64 | 53.01 | 56.88 | 2,330,922 | +2.65(+4.89%) |
Mar 15, 2023 | 52.63 | 54.53 | 51.79 | 54.23 | 2,308,050 | +0.19(+0.35%) |
Mar 14, 2023 | 52.56 | 55.27 | 52.56 | 54.04 | 2,077,772 | +2.53(+4.91%) |
Mar 13, 2023 | 51.35 | 52.25 | 49.76 | 51.51 | 1,765,848 | -1.07(-2.03%) |
Mar 10, 2023 | 54.57 | 54.57 | 51.83 | 52.58 | 1,719,668 | -2.35(-4.28%) |
Mar 09, 2023 | 57.93 | 58.15 | 54.77 | 54.93 | 1,508,380 | -2.67(-4.64%) |
Mar 08, 2023 | 56.81 | 58.17 | 56.45 | 57.60 | 942,110 | +0.48(+0.84%) |
Mar 07, 2023 | 59.80 | 60.33 | 56.93 | 57.12 | 1,752,665 | -2.70(-4.51%) |
Mar 06, 2023 | 60.98 | 61.27 | 59.50 | 59.82 | 1,246,670 | -1.38(-2.25%) |
Mar 03, 2023 | 59.64 | 61.60 | 59.36 | 61.20 | 1,418,043 | +2.42(+4.12%) |
Mar 02, 2023 | 59.04 | 59.33 | 57.73 | 58.78 | 1,115,322 | -0.77(-1.29%) |
Mar 01, 2023 | 58.12 | 59.64 | 57.20 | 59.55 | 2,425,980 | +1.02(+1.74%) |
Feb 28, 2023 | 57.54 | 58.75 | 57.30 | 58.53 | 1,344,987 | -0.02(-0.03%) |
Feb 27, 2023 | 59.93 | 60.16 | 58.34 | 58.55 | 1,304,026 | -0.74(-1.25%) |
Feb 24, 2023 | 59.31 | 59.66 | 58.05 | 59.29 | 1,224,487 | -1.33(-2.19%) |
Feb 23, 2023 | 59.71 | 60.67 | 59.23 | 60.62 | 1,335,005 | +1.23(+2.07%) |
Feb 22, 2023 | 59.94 | 60.54 | 58.92 | 59.39 | 1,441,187 | -0.30(-0.50%) |
Feb 21, 2023 | 61.13 | 61.23 | 59.42 | 59.69 | 975,884 | -1.67(-2.72%) |
Feb 17, 2023 | 61.21 | 61.80 | 60.82 | 61.36 | 1,280,294 | +0.03(+0.05%) |
Feb 16, 2023 | 61.06 | 62.45 | 60.94 | 61.33 | 1,299,095 | -0.38(-0.62%) |
Feb 15, 2023 | 61.03 | 62.29 | 60.81 | 61.71 | 1,852,868 | -0.14(-0.23%) |
Feb 14, 2023 | 60.14 | 62.45 | 59.95 | 61.85 | 2,495,852 | +1.78(+2.96%) |
Feb 13, 2023 | 58.49 | 60.37 | 58.13 | 60.07 | 1,607,848 | +1.42(+2.42%) |
Feb 10, 2023 | 56.58 | 59.79 | 56.50 | 58.65 | 2,458,918 | +2.15(+3.81%) |
Feb 09, 2023 | 56.33 | 57.15 | 54.64 | 56.50 | 4,364,376 | +2.13(+3.92%) |
Feb 08, 2023 | 54.22 | 54.86 | 53.62 | 54.37 | 2,308,684 | -0.17(-0.31%) |
Feb 07, 2023 | 54.70 | 55.41 | 53.25 | 54.54 | 1,924,254 | -0.57(-1.03%) |
Feb 06, 2023 | 56.46 | 57.00 | 54.87 | 55.11 | 1,834,030 | -1.84(-3.23%) |
Feb 03, 2023 | 57.40 | 58.15 | 56.71 | 56.95 | 1,029,092 | -0.91(-1.57%) |
Feb 02, 2023 | 57.12 | 58.12 | 56.82 | 57.86 | 1,602,151 | +1.10(+1.94%) |