Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.39 | 59.19 | 58.38 | 59.12 | 17,656 | -0.02(-0.03%) |
Apr 27, 2023 | 57.86 | 59.14 | 57.86 | 59.14 | 8,253 | +1.43(+2.47%) |
Apr 26, 2023 | 57.96 | 58.42 | 57.51 | 57.71 | 17,259 | -0.17(-0.29%) |
Apr 25, 2023 | 59.21 | 59.21 | 57.81 | 57.87 | 11,977 | -2.29(-3.81%) |
Apr 24, 2023 | 59.80 | 60.23 | 59.80 | 60.17 | 6,453 | +0.34(+0.57%) |
Apr 21, 2023 | 60.69 | 60.69 | 59.31 | 59.83 | 15,518 | -1.57(-2.56%) |
Apr 20, 2023 | 60.76 | 62.04 | 60.76 | 61.40 | 9,620 | +0.06(+0.09%) |
Apr 19, 2023 | 62.26 | 62.26 | 61.03 | 61.34 | 13,300 | -1.49(-2.37%) |
Apr 18, 2023 | 62.05 | 62.83 | 61.98 | 62.83 | 15,609 | +0.85(+1.36%) |
Apr 17, 2023 | 61.67 | 62.17 | 61.67 | 61.98 | 9,220 | +0.23(+0.38%) |
Apr 14, 2023 | 61.77 | 62.15 | 61.32 | 61.75 | 11,999 | -0.64(-1.03%) |
Apr 13, 2023 | 62.25 | 62.56 | 62.01 | 62.39 | 13,163 | +0.26(+0.42%) |
Apr 12, 2023 | 62.54 | 62.58 | 61.95 | 62.13 | 13,512 | -0.13(-0.20%) |
Apr 11, 2023 | 61.15 | 62.57 | 61.15 | 62.26 | 40,791 | +1.94(+3.22%) |
Apr 10, 2023 | 59.06 | 60.65 | 59.06 | 60.31 | 21,531 | +1.31(+2.22%) |
Apr 06, 2023 | 59.03 | 59.16 | 58.30 | 59.00 | 17,699 | -0.04(-0.07%) |
Apr 05, 2023 | 59.23 | 59.36 | 58.41 | 59.04 | 62,164 | -0.51(-0.86%) |
Apr 04, 2023 | 61.72 | 61.72 | 59.30 | 59.55 | 35,739 | -2.55(-4.10%) |
Apr 03, 2023 | 62.38 | 62.48 | 61.58 | 62.10 | 27,783 | +0.17(+0.28%) |
Mar 31, 2023 | 62.26 | 62.31 | 61.72 | 61.92 | 37,301 | +0.54(+0.89%) |
Mar 30, 2023 | 61.56 | 61.56 | 61.14 | 61.38 | 22,293 | +0.69(+1.14%) |
Mar 29, 2023 | 60.16 | 60.78 | 60.16 | 60.69 | 24,835 | +0.65(+1.08%) |
Mar 28, 2023 | 59.30 | 60.34 | 59.30 | 60.04 | 15,117 | +0.64(+1.08%) |
Mar 27, 2023 | 59.28 | 59.70 | 58.72 | 59.40 | 84,523 | +0.74(+1.26%) |
Mar 24, 2023 | 57.68 | 58.77 | 57.32 | 58.66 | 68,314 | +0.10(+0.17%) |
Mar 23, 2023 | 58.57 | 60.16 | 57.97 | 58.56 | 22,264 | +0.05(+0.08%) |
Mar 22, 2023 | 59.48 | 59.93 | 58.44 | 58.51 | 22,520 | -1.00(-1.68%) |
Mar 21, 2023 | 59.18 | 59.81 | 59.08 | 59.52 | 61,585 | +0.99(+1.69%) |
Mar 20, 2023 | 57.80 | 58.94 | 57.80 | 58.52 | 28,256 | +1.13(+1.96%) |
Mar 17, 2023 | 58.51 | 58.51 | 57.24 | 57.40 | 63,644 | -1.15(-1.96%) |
Mar 16, 2023 | 56.69 | 58.57 | 56.68 | 58.54 | 34,691 | +0.92(+1.60%) |
Mar 15, 2023 | 59.75 | 59.75 | 56.65 | 57.62 | 92,387 | -4.02(-6.52%) |
Mar 14, 2023 | 61.28 | 62.39 | 60.98 | 61.64 | 19,392 | +0.64(+1.05%) |
Mar 13, 2023 | 61.29 | 61.96 | 60.24 | 61.00 | 307,995 | -0.84(-1.35%) |
Mar 10, 2023 | 63.58 | 63.95 | 61.45 | 61.84 | 95,542 | -2.20(-3.43%) |
Mar 09, 2023 | 66.08 | 66.08 | 63.89 | 64.03 | 31,263 | -1.96(-2.97%) |
Mar 08, 2023 | 65.60 | 66.21 | 65.43 | 66.00 | 20,219 | +0.90(+1.39%) |
Mar 07, 2023 | 66.48 | 66.48 | 65.09 | 65.09 | 26,020 | -1.52(-2.28%) |
Mar 06, 2023 | 67.78 | 67.78 | 66.15 | 66.61 | 181,141 | -1.76(-2.57%) |
Mar 03, 2023 | 67.38 | 68.38 | 67.34 | 68.37 | 106,132 | +1.30(+1.94%) |
Mar 02, 2023 | 66.07 | 67.25 | 65.78 | 67.06 | 89,155 | +0.84(+1.26%) |
Mar 01, 2023 | 65.50 | 66.43 | 65.32 | 66.23 | 81,438 | +2.09(+3.26%) |
Feb 28, 2023 | 63.62 | 64.75 | 63.27 | 64.14 | 16,031 | +0.60(+0.95%) |
Feb 27, 2023 | 63.33 | 63.89 | 63.09 | 63.54 | 11,597 | +0.89(+1.43%) |
Feb 24, 2023 | 62.85 | 62.85 | 61.82 | 62.64 | 87,667 | -1.34(-2.10%) |
Feb 23, 2023 | 64.74 | 64.74 | 63.00 | 63.98 | 23,403 | -0.07(-0.11%) |
Feb 22, 2023 | 64.31 | 64.55 | 63.58 | 64.05 | 19,578 | -0.44(-0.68%) |
Feb 21, 2023 | 65.64 | 66.08 | 64.45 | 64.49 | 15,409 | -0.76(-1.16%) |
Feb 17, 2023 | 65.25 | 65.60 | 65.12 | 65.25 | 35,297 | -0.85(-1.28%) |
Feb 16, 2023 | 64.88 | 66.63 | 64.88 | 66.09 | 26,828 | +0.61(+0.93%) |
Feb 15, 2023 | 64.55 | 65.48 | 63.82 | 65.48 | 27,038 | +0.55(+0.85%) |
Feb 14, 2023 | 63.68 | 65.15 | 63.68 | 64.93 | 53,773 | +0.94(+1.47%) |
Feb 13, 2023 | 63.23 | 63.99 | 62.94 | 63.98 | 23,466 | +0.74(+1.17%) |
Feb 10, 2023 | 62.81 | 63.30 | 62.58 | 63.25 | 21,367 | +0.13(+0.20%) |
Feb 09, 2023 | 64.84 | 64.84 | 63.02 | 63.12 | 22,420 | -1.09(-1.69%) |
Feb 08, 2023 | 64.16 | 64.58 | 64.01 | 64.21 | 24,779 | -0.37(-0.57%) |
Feb 07, 2023 | 64.70 | 64.95 | 63.75 | 64.58 | 61,174 | -0.11(-0.17%) |
Feb 06, 2023 | 65.25 | 65.25 | 64.07 | 64.68 | 45,637 | -1.25(-1.90%) |
Feb 03, 2023 | 66.08 | 67.21 | 65.88 | 65.94 | 81,896 | -0.03(-0.04%) |
Feb 02, 2023 | 66.84 | 66.84 | 65.26 | 65.97 | 64,619 | -0.94(-1.41%) |