Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.68 | 64.18 | 62.46 | 63.20 | 689,989 | +0.59(+0.94%) |
Apr 27, 2023 | 61.36 | 63.04 | 61.10 | 62.62 | 887,610 | +1.66(+2.72%) |
Apr 26, 2023 | 62.69 | 63.54 | 60.63 | 60.96 | 1,224,804 | -4.12(-6.32%) |
Apr 25, 2023 | 67.70 | 67.70 | 65.02 | 65.08 | 501,452 | -3.10(-4.55%) |
Apr 24, 2023 | 66.89 | 68.18 | 65.50 | 68.18 | 614,419 | +1.19(+1.78%) |
Apr 21, 2023 | 65.99 | 67.26 | 64.84 | 66.99 | 732,260 | +0.89(+1.35%) |
Apr 20, 2023 | 68.71 | 69.33 | 65.98 | 66.10 | 721,792 | -3.57(-5.12%) |
Apr 19, 2023 | 69.63 | 69.93 | 68.74 | 69.67 | 496,639 | -1.06(-1.50%) |
Apr 18, 2023 | 71.52 | 71.82 | 70.22 | 70.73 | 604,384 | -0.21(-0.29%) |
Apr 17, 2023 | 69.68 | 70.96 | 69.58 | 70.93 | 497,915 | +1.18(+1.70%) |
Apr 14, 2023 | 70.70 | 72.50 | 69.19 | 69.75 | 604,916 | -0.57(-0.81%) |
Apr 13, 2023 | 70.65 | 70.80 | 69.19 | 70.32 | 561,998 | -0.33(-0.47%) |
Apr 12, 2023 | 73.66 | 73.89 | 70.56 | 70.65 | 574,909 | -2.16(-2.96%) |
Apr 11, 2023 | 72.79 | 74.03 | 71.81 | 72.81 | 969,476 | +0.44(+0.60%) |
Apr 10, 2023 | 69.06 | 72.49 | 69.06 | 72.37 | 1,404,752 | +4.79(+7.08%) |
Apr 06, 2023 | 67.17 | 67.88 | 66.02 | 67.58 | 481,592 | -0.15(-0.22%) |
Apr 05, 2023 | 68.37 | 69.05 | 65.66 | 67.74 | 971,303 | -1.14(-1.66%) |
Apr 04, 2023 | 68.50 | 69.97 | 67.18 | 68.88 | 1,471,653 | +1.15(+1.70%) |
Apr 03, 2023 | 65.84 | 68.11 | 65.69 | 67.73 | 1,211,931 | +1.75(+2.65%) |
Mar 31, 2023 | 64.11 | 66.04 | 63.20 | 65.98 | 719,218 | +2.53(+3.98%) |
Mar 30, 2023 | 65.63 | 66.50 | 63.34 | 63.45 | 563,508 | -1.00(-1.56%) |
Mar 29, 2023 | 63.71 | 64.61 | 63.30 | 64.45 | 639,871 | +1.90(+3.04%) |
Mar 28, 2023 | 64.54 | 65.29 | 62.32 | 62.55 | 670,131 | -2.02(-3.12%) |
Mar 27, 2023 | 64.33 | 64.79 | 63.37 | 64.57 | 863,617 | +1.01(+1.59%) |
Mar 24, 2023 | 62.91 | 63.86 | 61.55 | 63.55 | 910,345 | -0.21(-0.33%) |
Mar 23, 2023 | 67.05 | 67.66 | 63.47 | 63.76 | 808,944 | -3.05(-4.56%) |
Mar 22, 2023 | 69.12 | 69.58 | 66.67 | 66.81 | 460,025 | -2.27(-3.29%) |
Mar 21, 2023 | 68.72 | 70.42 | 68.18 | 69.08 | 693,358 | +1.67(+2.48%) |
Mar 20, 2023 | 69.06 | 69.41 | 66.84 | 67.40 | 688,286 | -1.87(-2.70%) |
Mar 17, 2023 | 70.11 | 71.03 | 68.79 | 69.28 | 831,336 | -1.31(-1.86%) |
Mar 16, 2023 | 68.72 | 70.72 | 68.37 | 70.59 | 692,173 | +1.31(+1.90%) |
Mar 15, 2023 | 68.95 | 69.70 | 67.51 | 69.28 | 559,320 | -1.51(-2.14%) |
Mar 14, 2023 | 71.65 | 72.55 | 69.49 | 70.79 | 646,098 | +1.14(+1.64%) |
Mar 13, 2023 | 68.93 | 71.56 | 67.25 | 69.65 | 674,960 | -0.37(-0.53%) |
Mar 10, 2023 | 71.78 | 72.31 | 68.55 | 70.02 | 741,856 | -1.93(-2.68%) |
Mar 09, 2023 | 74.72 | 75.38 | 71.67 | 71.95 | 641,588 | -2.79(-3.73%) |
Mar 08, 2023 | 74.58 | 75.37 | 73.61 | 74.74 | 654,635 | +0.28(+0.38%) |
Mar 07, 2023 | 74.63 | 76.21 | 74.09 | 74.45 | 535,489 | -0.68(-0.91%) |
Mar 06, 2023 | 80.94 | 82.09 | 74.74 | 75.13 | 832,876 | -5.52(-6.85%) |
Mar 03, 2023 | 80.32 | 80.91 | 78.99 | 80.66 | 477,121 | +0.97(+1.21%) |
Mar 02, 2023 | 76.83 | 79.84 | 75.87 | 79.69 | 433,556 | +1.58(+2.02%) |
Mar 01, 2023 | 77.76 | 79.11 | 77.55 | 78.11 | 608,826 | +0.07(+0.08%) |
Feb 28, 2023 | 78.22 | 79.40 | 77.70 | 78.05 | 640,688 | -0.21(-0.27%) |
Feb 27, 2023 | 79.27 | 79.62 | 77.77 | 78.26 | 347,716 | -0.12(-0.16%) |
Feb 24, 2023 | 77.80 | 79.13 | 76.40 | 78.38 | 588,227 | -0.10(-0.13%) |
Feb 23, 2023 | 77.96 | 78.75 | 76.48 | 78.48 | 596,733 | +0.75(+0.96%) |
Feb 22, 2023 | 77.40 | 78.68 | 76.93 | 77.74 | 501,312 | +0.99(+1.30%) |
Feb 21, 2023 | 79.55 | 80.67 | 76.56 | 76.74 | 680,690 | -3.93(-4.87%) |
Feb 17, 2023 | 81.27 | 81.72 | 78.79 | 80.67 | 847,910 | -1.15(-1.41%) |
Feb 16, 2023 | 78.88 | 83.16 | 78.02 | 81.83 | 1,662,324 | +4.43(+5.72%) |
Feb 15, 2023 | 74.21 | 77.51 | 73.31 | 77.40 | 728,731 | +3.13(+4.21%) |
Feb 14, 2023 | 73.49 | 74.60 | 71.90 | 74.27 | 571,956 | +0.00(+0.00%) |
Feb 13, 2023 | 72.16 | 74.33 | 71.26 | 74.27 | 760,118 | +2.29(+3.18%) |
Feb 10, 2023 | 73.18 | 73.48 | 71.27 | 71.98 | 906,364 | -1.75(-2.37%) |
Feb 09, 2023 | 75.06 | 76.44 | 73.39 | 73.73 | 896,299 | -0.88(-1.18%) |
Feb 08, 2023 | 75.15 | 75.52 | 73.98 | 74.61 | 704,102 | -1.23(-1.62%) |
Feb 07, 2023 | 75.27 | 76.45 | 74.08 | 75.84 | 779,949 | -0.22(-0.28%) |
Feb 06, 2023 | 76.19 | 76.86 | 74.99 | 76.06 | 830,894 | -1.15(-1.50%) |
Feb 03, 2023 | 76.40 | 78.70 | 75.11 | 77.21 | 1,245,473 | -1.55(-1.97%) |
Feb 02, 2023 | 77.13 | 79.77 | 75.85 | 78.76 | 2,208,584 | +3.19(+4.22%) |