Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.09 | 64.60 | 63.53 | 64.11 | 199,824 | +0.42(+0.66%) |
Apr 27, 2023 | 61.96 | 64.03 | 61.96 | 63.69 | 234,099 | +1.97(+3.19%) |
Apr 26, 2023 | 63.62 | 64.16 | 61.69 | 61.72 | 283,303 | -1.89(-2.98%) |
Apr 25, 2023 | 63.00 | 64.05 | 63.00 | 63.62 | 266,332 | +0.33(+0.51%) |
Apr 24, 2023 | 62.64 | 63.64 | 62.64 | 63.29 | 260,962 | +0.77(+1.23%) |
Apr 21, 2023 | 62.73 | 63.13 | 62.06 | 62.52 | 231,208 | -0.06(-0.10%) |
Apr 20, 2023 | 63.14 | 63.15 | 61.45 | 62.59 | 300,889 | -0.70(-1.10%) |
Apr 19, 2023 | 64.65 | 64.65 | 63.16 | 63.28 | 256,250 | -1.37(-2.13%) |
Apr 18, 2023 | 65.35 | 65.35 | 64.61 | 64.66 | 202,313 | -0.38(-0.59%) |
Apr 17, 2023 | 64.36 | 65.19 | 64.26 | 65.04 | 243,604 | +0.95(+1.48%) |
Apr 14, 2023 | 64.37 | 64.66 | 63.61 | 64.09 | 239,157 | -0.28(-0.43%) |
Apr 13, 2023 | 63.72 | 64.43 | 63.38 | 64.37 | 275,864 | +0.65(+1.02%) |
Apr 12, 2023 | 62.18 | 63.97 | 62.12 | 63.72 | 337,852 | +2.17(+3.53%) |
Apr 11, 2023 | 60.56 | 61.88 | 60.42 | 61.55 | 476,156 | +0.98(+1.63%) |
Apr 10, 2023 | 59.68 | 60.66 | 59.55 | 60.56 | 243,604 | +0.52(+0.87%) |
Apr 06, 2023 | 59.74 | 60.11 | 59.20 | 60.04 | 267,574 | +0.56(+0.94%) |
Apr 05, 2023 | 58.88 | 59.63 | 58.86 | 59.48 | 215,060 | +0.65(+1.10%) |
Apr 04, 2023 | 58.81 | 58.84 | 58.23 | 58.83 | 180,689 | +0.18(+0.30%) |
Apr 03, 2023 | 59.05 | 59.26 | 58.21 | 58.66 | 235,542 | -0.51(-0.86%) |
Mar 31, 2023 | 58.28 | 59.24 | 58.03 | 59.17 | 297,925 | +1.21(+2.08%) |
Mar 30, 2023 | 57.64 | 58.28 | 57.29 | 57.96 | 284,517 | +0.60(+1.05%) |
Mar 29, 2023 | 56.80 | 57.49 | 56.37 | 57.36 | 296,762 | +0.83(+1.46%) |
Mar 28, 2023 | 56.10 | 56.76 | 56.09 | 56.53 | 211,351 | +0.07(+0.13%) |
Mar 27, 2023 | 55.60 | 56.55 | 55.60 | 56.46 | 299,503 | +1.04(+1.88%) |
Mar 24, 2023 | 55.97 | 55.99 | 55.30 | 55.42 | 411,950 | -0.85(-1.52%) |
Mar 23, 2023 | 56.96 | 57.57 | 55.97 | 56.27 | 349,606 | -0.53(-0.93%) |
Mar 22, 2023 | 57.90 | 58.09 | 56.74 | 56.80 | 282,932 | -1.47(-2.52%) |
Mar 21, 2023 | 59.42 | 60.35 | 57.95 | 58.27 | 333,824 | -0.51(-0.87%) |
Mar 20, 2023 | 57.69 | 59.26 | 57.69 | 58.78 | 293,492 | +1.25(+2.18%) |
Mar 17, 2023 | 57.68 | 58.10 | 57.01 | 57.52 | 1,413,579 | -0.37(-0.64%) |
Mar 16, 2023 | 56.53 | 57.99 | 56.22 | 57.90 | 358,519 | +0.87(+1.53%) |
Mar 15, 2023 | 56.66 | 57.23 | 56.46 | 57.02 | 552,513 | -0.37(-0.65%) |
Mar 14, 2023 | 57.77 | 57.77 | 56.28 | 57.40 | 447,061 | +0.71(+1.24%) |
Mar 13, 2023 | 56.12 | 58.11 | 55.94 | 56.69 | 506,066 | +0.08(+0.15%) |
Mar 10, 2023 | 56.32 | 56.78 | 55.85 | 56.61 | 403,326 | +0.03(+0.05%) |
Mar 09, 2023 | 57.36 | 57.68 | 56.51 | 56.58 | 288,657 | -0.51(-0.89%) |
Mar 08, 2023 | 57.40 | 57.48 | 56.68 | 57.08 | 198,468 | -0.29(-0.51%) |
Mar 07, 2023 | 58.95 | 58.95 | 56.97 | 57.38 | 200,652 | -1.13(-1.94%) |
Mar 06, 2023 | 58.62 | 58.95 | 58.07 | 58.51 | 336,954 | -0.11(-0.19%) |
Mar 03, 2023 | 59.00 | 59.21 | 58.25 | 58.62 | 211,840 | -0.01(-0.02%) |
Mar 02, 2023 | 59.19 | 59.44 | 58.59 | 58.63 | 395,883 | -0.69(-1.16%) |
Mar 01, 2023 | 58.94 | 59.43 | 58.54 | 59.32 | 257,890 | +0.09(+0.15%) |
Feb 28, 2023 | 59.15 | 59.91 | 58.82 | 59.22 | 481,053 | -0.13(-0.22%) |
Feb 27, 2023 | 58.03 | 59.43 | 57.81 | 59.35 | 683,368 | +1.90(+3.31%) |
Feb 24, 2023 | 56.28 | 57.96 | 55.83 | 57.45 | 427,877 | +0.74(+1.31%) |
Feb 23, 2023 | 60.84 | 60.84 | 56.42 | 56.71 | 531,022 | -3.38(-5.63%) |
Feb 22, 2023 | 60.19 | 60.34 | 59.46 | 60.09 | 365,234 | +0.07(+0.12%) |
Feb 21, 2023 | 61.64 | 61.79 | 59.73 | 60.02 | 321,369 | -2.21(-3.56%) |
Feb 17, 2023 | 61.91 | 62.62 | 61.48 | 62.23 | 497,327 | +0.79(+1.28%) |
Feb 16, 2023 | 60.83 | 62.21 | 60.65 | 61.45 | 258,381 | +0.48(+0.78%) |
Feb 15, 2023 | 60.58 | 61.19 | 60.12 | 60.97 | 198,685 | +0.14(+0.23%) |
Feb 14, 2023 | 61.35 | 61.55 | 60.47 | 60.83 | 193,306 | -0.48(-0.78%) |
Feb 13, 2023 | 60.66 | 61.48 | 60.62 | 61.31 | 199,433 | +0.76(+1.25%) |
Feb 10, 2023 | 60.54 | 60.73 | 60.03 | 60.55 | 305,816 | -0.05(-0.09%) |
Feb 09, 2023 | 62.13 | 62.13 | 60.48 | 60.61 | 248,509 | -1.11(-1.79%) |
Feb 08, 2023 | 62.37 | 62.63 | 61.27 | 61.71 | 184,208 | -1.04(-1.66%) |
Feb 07, 2023 | 62.73 | 62.95 | 61.82 | 62.76 | 289,785 | -0.02(-0.03%) |
Feb 06, 2023 | 63.14 | 63.14 | 62.15 | 62.77 | 228,949 | -0.48(-0.77%) |
Feb 03, 2023 | 63.71 | 63.93 | 62.12 | 63.26 | 342,179 | -0.74(-1.16%) |
Feb 02, 2023 | 64.52 | 65.24 | 63.50 | 64.00 | 327,724 | -0.40(-0.62%) |