Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.59 | 63.12 | 62.52 | 63.12 | 8,308 | +0.48(+0.76%) |
Apr 27, 2023 | 61.95 | 62.66 | 61.92 | 62.65 | 18,327 | +1.09(+1.77%) |
Apr 26, 2023 | 62.05 | 62.07 | 61.44 | 61.56 | 79,966 | -0.66(-1.06%) |
Apr 25, 2023 | 62.86 | 62.86 | 62.22 | 62.22 | 18,351 | -0.86(-1.36%) |
Apr 24, 2023 | 62.93 | 63.13 | 62.91 | 63.08 | 22,581 | +0.12(+0.19%) |
Apr 21, 2023 | 63.12 | 63.12 | 62.70 | 62.96 | 20,058 | +0.09(+0.15%) |
Apr 20, 2023 | 62.83 | 63.04 | 62.72 | 62.87 | 43,189 | -0.30(-0.48%) |
Apr 19, 2023 | 63.01 | 63.26 | 62.94 | 63.17 | 11,637 | -0.07(-0.11%) |
Apr 18, 2023 | 63.33 | 63.34 | 63.03 | 63.24 | 10,973 | +0.06(+0.10%) |
Apr 17, 2023 | 62.81 | 63.18 | 62.81 | 63.18 | 18,829 | +0.22(+0.35%) |
Apr 14, 2023 | 62.94 | 63.30 | 62.66 | 62.96 | 27,621 | -0.01(-0.02%) |
Apr 13, 2023 | 62.52 | 63.06 | 62.38 | 62.97 | 21,700 | +0.58(+0.92%) |
Apr 12, 2023 | 62.85 | 63.00 | 62.33 | 62.39 | 96,554 | -0.25(-0.40%) |
Apr 11, 2023 | 62.51 | 62.86 | 62.51 | 62.65 | 15,315 | +0.26(+0.42%) |
Apr 10, 2023 | 62.00 | 62.38 | 62.00 | 62.38 | 14,122 | +0.09(+0.15%) |
Apr 06, 2023 | 62.11 | 62.36 | 62.07 | 62.29 | 7,563 | +0.11(+0.17%) |
Apr 05, 2023 | 62.05 | 62.18 | 61.93 | 62.18 | 16,133 | +0.16(+0.25%) |
Apr 04, 2023 | 62.66 | 62.66 | 61.77 | 62.03 | 17,867 | -0.46(-0.73%) |
Apr 03, 2023 | 62.13 | 62.55 | 62.13 | 62.48 | 16,456 | +0.34(+0.55%) |
Mar 31, 2023 | 61.43 | 62.14 | 61.43 | 62.14 | 15,069 | +0.77(+1.25%) |
Mar 30, 2023 | 61.50 | 61.50 | 61.14 | 61.37 | 24,575 | +0.30(+0.49%) |
Mar 29, 2023 | 60.83 | 61.09 | 60.78 | 61.07 | 16,416 | +0.79(+1.31%) |
Mar 28, 2023 | 60.13 | 60.40 | 60.04 | 60.28 | 11,507 | +0.08(+0.13%) |
Mar 27, 2023 | 60.40 | 60.53 | 60.04 | 60.21 | 33,591 | +0.38(+0.63%) |
Mar 24, 2023 | 59.10 | 59.83 | 58.98 | 59.83 | 14,839 | +0.46(+0.77%) |
Mar 23, 2023 | 60.02 | 60.32 | 59.15 | 59.37 | 23,698 | -0.26(-0.44%) |
Mar 22, 2023 | 60.68 | 60.72 | 59.63 | 59.63 | 26,058 | -1.00(-1.65%) |
Mar 21, 2023 | 60.54 | 60.73 | 60.36 | 60.63 | 14,351 | +0.68(+1.13%) |
Mar 20, 2023 | 59.52 | 60.02 | 59.47 | 59.96 | 31,205 | +0.74(+1.26%) |
Mar 17, 2023 | 59.96 | 59.96 | 59.11 | 59.21 | 25,630 | -0.97(-1.61%) |
Mar 16, 2023 | 58.96 | 60.19 | 58.82 | 60.18 | 28,404 | +0.80(+1.35%) |
Mar 15, 2023 | 59.05 | 59.38 | 58.63 | 59.38 | 24,839 | -0.64(-1.06%) |
Mar 14, 2023 | 60.26 | 60.37 | 59.44 | 60.02 | 15,007 | +0.78(+1.32%) |
Mar 13, 2023 | 58.96 | 59.97 | 58.75 | 59.23 | 44,606 | -0.44(-0.74%) |
Mar 10, 2023 | 60.25 | 60.63 | 59.45 | 59.67 | 15,898 | -0.80(-1.32%) |
Mar 09, 2023 | 61.69 | 61.94 | 60.35 | 60.47 | 16,368 | -1.22(-1.99%) |
Mar 08, 2023 | 61.76 | 61.82 | 61.41 | 61.69 | 12,831 | -0.02(-0.04%) |
Mar 07, 2023 | 62.84 | 62.84 | 61.65 | 61.72 | 21,922 | -1.06(-1.69%) |
Mar 06, 2023 | 62.82 | 63.09 | 62.70 | 62.78 | 32,555 | -0.04(-0.06%) |
Mar 03, 2023 | 62.14 | 62.88 | 62.11 | 62.82 | 35,975 | +0.87(+1.40%) |
Mar 02, 2023 | 61.46 | 62.06 | 61.27 | 61.95 | 18,371 | +0.34(+0.55%) |
Mar 01, 2023 | 61.76 | 61.79 | 61.43 | 61.61 | 14,416 | -0.17(-0.28%) |
Feb 28, 2023 | 61.84 | 62.04 | 61.78 | 61.78 | 12,301 | -0.14(-0.23%) |
Feb 27, 2023 | 62.41 | 62.45 | 61.86 | 61.93 | 15,366 | +0.05(+0.09%) |
Feb 24, 2023 | 61.55 | 61.97 | 61.44 | 61.87 | 22,904 | -0.39(-0.63%) |
Feb 23, 2023 | 62.50 | 62.56 | 61.73 | 62.27 | 30,316 | +0.10(+0.16%) |
Feb 22, 2023 | 62.26 | 62.55 | 61.97 | 62.17 | 22,586 | -0.15(-0.23%) |
Feb 21, 2023 | 62.87 | 62.98 | 62.29 | 62.32 | 17,718 | -1.12(-1.77%) |
Feb 17, 2023 | 63.33 | 63.52 | 63.06 | 63.44 | 16,155 | -0.07(-0.11%) |
Feb 16, 2023 | 63.63 | 64.00 | 63.36 | 63.51 | 27,035 | -0.59(-0.92%) |
Feb 15, 2023 | 63.59 | 64.12 | 63.52 | 64.09 | 57,561 | +0.09(+0.14%) |
Feb 14, 2023 | 64.12 | 64.42 | 63.54 | 64.01 | 32,838 | -0.22(-0.35%) |
Feb 13, 2023 | 63.73 | 64.23 | 63.62 | 64.23 | 19,819 | +0.58(+0.91%) |
Feb 10, 2023 | 63.23 | 63.68 | 63.15 | 63.65 | 16,472 | +0.46(+0.73%) |
Feb 09, 2023 | 64.37 | 64.37 | 63.07 | 63.19 | 20,247 | -0.66(-1.04%) |
Feb 08, 2023 | 64.17 | 64.35 | 63.80 | 63.85 | 23,823 | -0.71(-1.10%) |
Feb 07, 2023 | 63.82 | 64.72 | 63.70 | 64.56 | 27,282 | +0.54(+0.85%) |
Feb 06, 2023 | 63.95 | 64.16 | 63.82 | 64.02 | 31,366 | -0.34(-0.53%) |
Feb 03, 2023 | 64.39 | 64.84 | 64.21 | 64.36 | 133,927 | -0.63(-0.97%) |
Feb 02, 2023 | 64.92 | 65.19 | 64.47 | 64.98 | 91,673 | +0.66(+1.02%) |