Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.22 | 60.25 | 59.22 | 59.82 | 616,022 | +0.44(+0.74%) |
Apr 27, 2023 | 58.47 | 59.87 | 58.47 | 59.38 | 389,215 | +0.91(+1.56%) |
Apr 26, 2023 | 59.02 | 59.64 | 58.40 | 58.47 | 493,468 | -0.83(-1.39%) |
Apr 25, 2023 | 59.63 | 60.36 | 59.16 | 59.29 | 480,568 | -0.78(-1.29%) |
Apr 24, 2023 | 60.94 | 61.24 | 59.80 | 60.07 | 439,016 | -0.83(-1.36%) |
Apr 21, 2023 | 60.67 | 61.53 | 60.21 | 60.89 | 580,552 | +0.49(+0.80%) |
Apr 20, 2023 | 60.37 | 60.76 | 59.92 | 60.41 | 535,210 | -0.25(-0.42%) |
Apr 19, 2023 | 59.90 | 60.69 | 59.18 | 60.66 | 714,222 | +0.47(+0.77%) |
Apr 18, 2023 | 60.93 | 61.19 | 59.89 | 60.19 | 858,118 | -0.74(-1.21%) |
Apr 17, 2023 | 60.40 | 61.08 | 60.16 | 60.93 | 678,791 | +0.37(+0.61%) |
Apr 14, 2023 | 61.59 | 61.98 | 60.27 | 60.56 | 594,834 | -0.71(-1.16%) |
Apr 13, 2023 | 61.17 | 61.54 | 60.37 | 61.27 | 744,193 | +0.11(+0.17%) |
Apr 12, 2023 | 62.16 | 62.48 | 61.15 | 61.17 | 737,179 | -0.30(-0.49%) |
Apr 11, 2023 | 61.67 | 62.17 | 61.12 | 61.47 | 593,961 | -0.17(-0.27%) |
Apr 10, 2023 | 61.52 | 61.79 | 60.73 | 61.63 | 573,045 | -0.31(-0.50%) |
Apr 06, 2023 | 62.22 | 62.22 | 61.55 | 61.94 | 429,086 | +0.16(+0.25%) |
Apr 05, 2023 | 61.97 | 62.19 | 61.35 | 61.79 | 427,308 | -0.23(-0.38%) |
Apr 04, 2023 | 62.20 | 62.35 | 61.61 | 62.02 | 360,021 | -0.18(-0.30%) |
Apr 03, 2023 | 62.67 | 63.25 | 61.92 | 62.20 | 454,211 | -0.53(-0.85%) |
Mar 31, 2023 | 61.83 | 62.80 | 61.83 | 62.74 | 608,579 | +1.31(+2.13%) |
Mar 30, 2023 | 61.19 | 61.88 | 61.13 | 61.43 | 609,453 | +0.60(+0.99%) |
Mar 29, 2023 | 60.51 | 61.01 | 60.28 | 60.83 | 445,506 | +0.80(+1.33%) |
Mar 28, 2023 | 59.43 | 60.07 | 59.12 | 60.02 | 356,889 | +0.05(+0.08%) |
Mar 27, 2023 | 60.07 | 60.51 | 59.83 | 59.98 | 552,984 | +0.36(+0.60%) |
Mar 24, 2023 | 57.26 | 59.64 | 57.26 | 59.62 | 506,373 | +2.12(+3.69%) |
Mar 23, 2023 | 57.79 | 58.82 | 57.22 | 57.50 | 432,578 | -0.05(-0.08%) |
Mar 22, 2023 | 59.16 | 59.41 | 57.38 | 57.54 | 434,714 | -1.99(-3.34%) |
Mar 21, 2023 | 60.28 | 60.38 | 58.62 | 59.53 | 415,297 | -0.18(-0.31%) |
Mar 20, 2023 | 58.98 | 59.98 | 58.74 | 59.72 | 480,303 | +1.07(+1.83%) |
Mar 17, 2023 | 59.46 | 59.53 | 58.60 | 58.64 | 830,440 | -0.99(-1.67%) |
Mar 16, 2023 | 59.65 | 61.11 | 59.44 | 59.64 | 517,583 | -0.53(-0.88%) |
Mar 15, 2023 | 58.91 | 60.73 | 57.80 | 60.17 | 691,697 | -0.10(-0.16%) |
Mar 14, 2023 | 59.62 | 60.36 | 59.11 | 60.27 | 527,118 | +1.60(+2.73%) |
Mar 13, 2023 | 57.37 | 59.49 | 57.23 | 58.66 | 420,090 | +0.73(+1.27%) |
Mar 10, 2023 | 59.38 | 59.64 | 57.36 | 57.93 | 480,357 | -1.59(-2.68%) |
Mar 09, 2023 | 60.87 | 60.87 | 59.41 | 59.52 | 359,819 | -1.33(-2.19%) |
Mar 08, 2023 | 60.55 | 61.25 | 60.39 | 60.85 | 433,183 | +0.34(+0.56%) |
Mar 07, 2023 | 61.67 | 61.67 | 60.33 | 60.52 | 288,079 | -1.08(-1.75%) |
Mar 06, 2023 | 61.81 | 62.00 | 61.37 | 61.60 | 298,267 | -0.05(-0.08%) |
Mar 03, 2023 | 61.29 | 61.82 | 60.95 | 61.65 | 346,414 | +0.95(+1.56%) |
Mar 02, 2023 | 59.31 | 60.74 | 59.07 | 60.70 | 427,296 | +1.22(+2.04%) |
Mar 01, 2023 | 59.64 | 59.89 | 58.87 | 59.48 | 389,228 | -0.55(-0.92%) |
Feb 28, 2023 | 60.75 | 61.51 | 60.02 | 60.03 | 904,869 | -0.81(-1.33%) |
Feb 27, 2023 | 61.56 | 61.82 | 60.54 | 60.84 | 347,803 | -0.04(-0.06%) |
Feb 24, 2023 | 61.40 | 61.57 | 60.37 | 60.88 | 519,877 | -1.14(-1.84%) |
Feb 23, 2023 | 61.42 | 62.06 | 60.97 | 62.02 | 518,303 | +0.83(+1.36%) |
Feb 22, 2023 | 61.40 | 61.67 | 60.83 | 61.19 | 502,520 | -0.01(-0.02%) |
Feb 21, 2023 | 61.38 | 61.76 | 61.05 | 61.20 | 432,683 | -0.59(-0.95%) |
Feb 17, 2023 | 61.82 | 61.85 | 60.75 | 61.79 | 546,244 | +0.34(+0.55%) |
Feb 16, 2023 | 61.22 | 61.76 | 60.94 | 61.45 | 619,327 | -0.70(-1.13%) |
Feb 15, 2023 | 61.95 | 62.27 | 61.56 | 62.16 | 599,552 | +0.14(+0.23%) |
Feb 14, 2023 | 61.55 | 62.77 | 61.40 | 62.01 | 2,734,273 | +0.23(+0.37%) |
Feb 13, 2023 | 61.47 | 62.37 | 61.28 | 61.78 | 1,012,387 | +0.68(+1.11%) |
Feb 10, 2023 | 60.19 | 61.77 | 59.85 | 61.11 | 4,209,973 | -1.74(-2.76%) |
Feb 09, 2023 | 64.34 | 64.37 | 62.57 | 62.84 | 486,820 | +0.06(+0.09%) |
Feb 08, 2023 | 62.71 | 63.34 | 62.45 | 62.78 | 436,056 | +0.08(+0.12%) |
Feb 07, 2023 | 62.51 | 63.32 | 61.83 | 62.71 | 388,144 | -0.41(-0.64%) |
Feb 06, 2023 | 62.47 | 63.17 | 62.03 | 63.11 | 264,116 | +0.12(+0.18%) |
Feb 03, 2023 | 63.00 | 63.11 | 62.22 | 63.00 | 493,623 | -0.68(-1.06%) |
Feb 02, 2023 | 63.12 | 64.69 | 63.10 | 63.67 | 630,813 | +1.06(+1.70%) |