Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.23 | 64.25 | 62.75 | 63.38 | 371,349 | -0.01(-0.02%) |
Apr 27, 2023 | 63.81 | 63.81 | 62.37 | 63.39 | 269,864 | -0.17(-0.27%) |
Apr 26, 2023 | 63.38 | 63.85 | 62.90 | 63.56 | 549,254 | -0.15(-0.24%) |
Apr 25, 2023 | 65.14 | 65.47 | 63.69 | 63.71 | 284,771 | -2.12(-3.22%) |
Apr 24, 2023 | 65.98 | 66.50 | 65.24 | 65.83 | 251,517 | -0.48(-0.72%) |
Apr 21, 2023 | 66.31 | 66.48 | 65.30 | 66.31 | 407,530 | +0.47(+0.71%) |
Apr 20, 2023 | 65.70 | 66.05 | 64.98 | 65.84 | 217,351 | -0.05(-0.08%) |
Apr 19, 2023 | 65.12 | 66.05 | 64.75 | 65.89 | 379,955 | +0.42(+0.64%) |
Apr 18, 2023 | 65.60 | 65.60 | 64.70 | 65.47 | 536,456 | +0.30(+0.46%) |
Apr 17, 2023 | 64.11 | 65.33 | 63.52 | 65.17 | 493,292 | +1.03(+1.61%) |
Apr 14, 2023 | 64.68 | 64.72 | 63.23 | 64.14 | 544,762 | -0.50(-0.77%) |
Apr 13, 2023 | 62.84 | 64.85 | 62.43 | 64.64 | 357,804 | +1.93(+3.08%) |
Apr 12, 2023 | 64.06 | 64.16 | 62.57 | 62.71 | 398,902 | -0.52(-0.82%) |
Apr 11, 2023 | 62.52 | 63.30 | 62.13 | 63.23 | 411,703 | +1.10(+1.77%) |
Apr 10, 2023 | 61.56 | 62.38 | 61.48 | 62.13 | 288,787 | -0.02(-0.03%) |
Apr 06, 2023 | 59.96 | 62.18 | 59.50 | 62.15 | 478,815 | +2.43(+4.07%) |
Apr 05, 2023 | 58.95 | 60.07 | 58.93 | 59.72 | 346,356 | +0.40(+0.67%) |
Apr 04, 2023 | 59.12 | 59.39 | 58.55 | 59.32 | 460,441 | +0.86(+1.47%) |
Apr 03, 2023 | 58.16 | 58.49 | 57.45 | 58.46 | 321,693 | -0.21(-0.36%) |
Mar 31, 2023 | 57.61 | 58.86 | 57.27 | 58.67 | 420,050 | +1.40(+2.44%) |
Mar 30, 2023 | 56.92 | 57.42 | 56.53 | 57.27 | 278,949 | +0.69(+1.22%) |
Mar 29, 2023 | 55.41 | 56.60 | 55.37 | 56.58 | 310,350 | +1.71(+3.12%) |
Mar 28, 2023 | 54.74 | 55.15 | 54.28 | 54.87 | 387,513 | +0.28(+0.51%) |
Mar 27, 2023 | 54.44 | 54.84 | 53.96 | 54.59 | 301,604 | +0.72(+1.34%) |
Mar 24, 2023 | 53.30 | 54.11 | 53.16 | 53.87 | 357,480 | +0.29(+0.54%) |
Mar 23, 2023 | 52.87 | 54.10 | 52.50 | 53.58 | 448,140 | +0.78(+1.48%) |
Mar 22, 2023 | 54.02 | 54.89 | 52.78 | 52.80 | 533,388 | -1.26(-2.33%) |
Mar 21, 2023 | 54.22 | 54.59 | 53.73 | 54.06 | 356,121 | +0.65(+1.22%) |
Mar 20, 2023 | 53.11 | 54.03 | 52.88 | 53.41 | 555,272 | +0.57(+1.08%) |
Mar 17, 2023 | 53.52 | 53.52 | 52.43 | 52.84 | 763,303 | -0.89(-1.66%) |
Mar 16, 2023 | 52.56 | 54.00 | 52.39 | 53.73 | 481,614 | +0.77(+1.45%) |
Mar 15, 2023 | 54.02 | 54.12 | 52.64 | 52.96 | 641,992 | -2.28(-4.13%) |
Mar 14, 2023 | 55.64 | 56.23 | 54.50 | 55.24 | 762,084 | +1.14(+2.11%) |
Mar 13, 2023 | 55.69 | 55.87 | 54.05 | 54.10 | 645,232 | -2.55(-4.50%) |
Mar 10, 2023 | 58.67 | 58.67 | 56.31 | 56.65 | 583,319 | -2.25(-3.82%) |
Mar 09, 2023 | 60.19 | 61.38 | 58.88 | 58.90 | 417,801 | -1.49(-2.47%) |
Mar 08, 2023 | 59.76 | 60.43 | 59.47 | 60.39 | 349,640 | +0.64(+1.07%) |
Mar 07, 2023 | 61.54 | 62.04 | 59.72 | 59.75 | 373,891 | -1.79(-2.91%) |
Mar 06, 2023 | 61.64 | 62.47 | 61.09 | 61.54 | 341,238 | +0.01(+0.02%) |
Mar 03, 2023 | 61.31 | 61.98 | 60.94 | 61.53 | 494,637 | +0.37(+0.60%) |
Mar 02, 2023 | 61.61 | 62.21 | 60.91 | 61.16 | 422,784 | -0.82(-1.32%) |
Mar 01, 2023 | 62.07 | 62.49 | 61.41 | 61.98 | 295,777 | -0.53(-0.85%) |
Feb 28, 2023 | 62.54 | 63.52 | 62.12 | 62.51 | 376,712 | -0.38(-0.60%) |
Feb 27, 2023 | 62.34 | 63.05 | 61.82 | 62.89 | 472,908 | +1.14(+1.85%) |
Feb 24, 2023 | 62.35 | 62.35 | 58.91 | 61.75 | 871,299 | -1.23(-1.95%) |
Feb 23, 2023 | 63.15 | 63.74 | 62.25 | 62.98 | 481,221 | +0.32(+0.51%) |
Feb 22, 2023 | 63.72 | 64.04 | 62.54 | 62.66 | 346,958 | -0.74(-1.17%) |
Feb 21, 2023 | 64.05 | 64.85 | 63.27 | 63.40 | 351,508 | -1.71(-2.63%) |
Feb 17, 2023 | 65.09 | 65.68 | 64.73 | 65.11 | 285,709 | -0.24(-0.37%) |
Feb 16, 2023 | 64.44 | 65.48 | 64.30 | 65.35 | 477,282 | -0.35(-0.53%) |
Feb 15, 2023 | 66.35 | 66.56 | 65.10 | 65.70 | 425,637 | -1.24(-1.85%) |
Feb 14, 2023 | 67.01 | 67.83 | 66.50 | 66.94 | 339,791 | -0.31(-0.46%) |
Feb 13, 2023 | 67.17 | 67.38 | 66.67 | 67.25 | 492,057 | +0.55(+0.82%) |
Feb 10, 2023 | 66.88 | 67.70 | 66.61 | 66.70 | 348,155 | -0.54(-0.80%) |
Feb 09, 2023 | 68.96 | 69.09 | 66.74 | 67.24 | 237,086 | -0.62(-0.91%) |
Feb 08, 2023 | 68.74 | 69.22 | 67.38 | 67.86 | 199,485 | -1.13(-1.64%) |
Feb 07, 2023 | 67.08 | 69.14 | 66.84 | 68.99 | 341,675 | +1.35(+2.00%) |
Feb 06, 2023 | 67.40 | 68.09 | 67.02 | 67.64 | 270,537 | -0.27(-0.40%) |
Feb 03, 2023 | 67.76 | 68.89 | 67.42 | 67.91 | 293,624 | -0.75(-1.09%) |
Feb 02, 2023 | 67.62 | 69.20 | 67.41 | 68.66 | 482,504 | +1.92(+2.88%) |