Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.18 | 67.58 | 64.71 | 65.90 | 611,147 | +0.31(+0.47%) |
Apr 27, 2023 | 64.34 | 66.23 | 63.21 | 65.59 | 675,690 | +1.53(+2.39%) |
Apr 26, 2023 | 61.12 | 65.81 | 60.80 | 64.06 | 1,026,894 | +3.10(+5.09%) |
Apr 25, 2023 | 62.60 | 62.66 | 60.77 | 60.96 | 365,524 | -2.19(-3.47%) |
Apr 24, 2023 | 62.93 | 63.28 | 62.53 | 63.15 | 233,896 | +0.37(+0.59%) |
Apr 21, 2023 | 61.93 | 63.16 | 61.60 | 62.78 | 350,058 | +0.95(+1.54%) |
Apr 20, 2023 | 63.07 | 63.56 | 61.81 | 61.83 | 410,883 | -1.99(-3.12%) |
Apr 19, 2023 | 63.16 | 64.03 | 62.95 | 63.82 | 384,255 | +0.16(+0.25%) |
Apr 18, 2023 | 64.54 | 64.54 | 63.37 | 63.66 | 412,354 | -0.63(-0.98%) |
Apr 17, 2023 | 63.10 | 64.79 | 63.02 | 64.29 | 442,565 | +1.57(+2.50%) |
Apr 14, 2023 | 65.11 | 65.59 | 61.36 | 62.72 | 701,633 | -2.18(-3.36%) |
Apr 13, 2023 | 64.90 | 66.03 | 64.56 | 64.90 | 390,410 | +0.70(+1.09%) |
Apr 12, 2023 | 66.05 | 66.14 | 63.83 | 64.20 | 572,926 | -1.28(-1.95%) |
Apr 11, 2023 | 64.30 | 66.22 | 64.22 | 65.48 | 619,311 | +1.68(+2.63%) |
Apr 10, 2023 | 62.66 | 63.99 | 61.80 | 63.80 | 700,590 | +0.79(+1.25%) |
Apr 06, 2023 | 62.09 | 63.26 | 61.35 | 63.01 | 577,358 | +0.92(+1.48%) |
Apr 05, 2023 | 61.00 | 62.50 | 60.78 | 62.09 | 671,127 | +0.91(+1.49%) |
Apr 04, 2023 | 60.40 | 61.23 | 59.30 | 61.18 | 753,004 | +1.00(+1.66%) |
Apr 03, 2023 | 59.95 | 60.65 | 59.24 | 60.18 | 615,124 | +0.04(+0.07%) |
Mar 31, 2023 | 59.15 | 60.97 | 58.34 | 60.14 | 577,189 | +1.90(+3.26%) |
Mar 30, 2023 | 59.81 | 59.94 | 57.69 | 58.24 | 429,270 | -0.79(-1.34%) |
Mar 29, 2023 | 58.34 | 59.25 | 58.01 | 59.03 | 401,543 | +1.26(+2.18%) |
Mar 28, 2023 | 58.05 | 58.60 | 57.41 | 57.77 | 676,539 | -0.52(-0.89%) |
Mar 27, 2023 | 57.94 | 59.11 | 56.87 | 58.29 | 752,083 | +1.12(+1.96%) |
Mar 24, 2023 | 56.35 | 57.64 | 56.05 | 57.17 | 563,923 | +0.36(+0.62%) |
Mar 23, 2023 | 56.75 | 58.83 | 56.42 | 56.81 | 771,188 | +0.38(+0.66%) |
Mar 22, 2023 | 58.70 | 58.70 | 56.35 | 56.44 | 754,288 | -2.30(-3.92%) |
Mar 21, 2023 | 58.45 | 59.82 | 57.99 | 58.74 | 692,489 | +0.29(+0.50%) |
Mar 20, 2023 | 57.44 | 58.52 | 56.80 | 58.45 | 1,448,772 | +1.38(+2.42%) |
Mar 17, 2023 | 59.02 | 60.42 | 56.52 | 57.07 | 1,668,010 | -7.36(-11.42%) |
Mar 16, 2023 | 65.23 | 65.36 | 62.66 | 64.43 | 735,736 | -1.13(-1.72%) |
Mar 15, 2023 | 66.09 | 66.33 | 64.06 | 65.56 | 892,361 | -1.72(-2.56%) |
Mar 14, 2023 | 69.15 | 70.11 | 66.57 | 67.28 | 616,922 | -0.74(-1.09%) |
Mar 13, 2023 | 65.98 | 69.01 | 65.40 | 68.02 | 813,458 | +1.81(+2.73%) |
Mar 10, 2023 | 70.43 | 70.43 | 65.05 | 66.21 | 1,358,662 | -4.49(-6.35%) |
Mar 09, 2023 | 74.08 | 74.44 | 70.61 | 70.70 | 622,458 | -3.55(-4.78%) |
Mar 08, 2023 | 74.60 | 75.11 | 73.24 | 74.25 | 444,047 | -0.63(-0.84%) |
Mar 07, 2023 | 75.64 | 76.00 | 74.33 | 74.88 | 464,686 | -0.75(-0.99%) |
Mar 06, 2023 | 78.00 | 78.41 | 75.09 | 75.63 | 685,566 | -2.53(-3.24%) |
Mar 03, 2023 | 75.77 | 79.05 | 75.00 | 78.16 | 502,310 | +3.06(+4.08%) |
Mar 02, 2023 | 75.23 | 76.25 | 74.85 | 75.09 | 423,291 | -1.19(-1.55%) |
Mar 01, 2023 | 77.50 | 78.04 | 74.66 | 76.28 | 621,152 | -0.69(-0.90%) |
Feb 28, 2023 | 77.24 | 80.01 | 76.90 | 76.97 | 822,464 | -0.33(-0.43%) |
Feb 27, 2023 | 77.64 | 78.44 | 77.21 | 77.30 | 321,458 | +0.32(+0.42%) |
Feb 24, 2023 | 77.05 | 77.97 | 74.82 | 76.98 | 608,885 | -1.31(-1.67%) |
Feb 23, 2023 | 82.00 | 83.38 | 75.36 | 78.29 | 1,092,833 | -3.72(-4.54%) |
Feb 22, 2023 | 80.78 | 83.00 | 80.78 | 82.01 | 636,225 | +1.23(+1.52%) |
Feb 21, 2023 | 83.48 | 83.51 | 80.78 | 80.78 | 563,275 | -3.96(-4.67%) |
Feb 17, 2023 | 86.36 | 86.36 | 84.16 | 84.74 | 475,814 | -1.90(-2.19%) |
Feb 16, 2023 | 86.96 | 89.03 | 85.67 | 86.64 | 407,716 | -1.33(-1.51%) |
Feb 15, 2023 | 86.09 | 88.66 | 85.70 | 87.97 | 444,599 | +1.56(+1.81%) |
Feb 14, 2023 | 86.06 | 88.43 | 85.29 | 86.41 | 386,578 | +0.03(+0.03%) |
Feb 13, 2023 | 86.18 | 86.74 | 84.68 | 86.38 | 561,448 | +0.59(+0.69%) |
Feb 10, 2023 | 86.51 | 88.10 | 84.48 | 85.79 | 486,547 | -1.71(-1.95%) |
Feb 09, 2023 | 90.75 | 90.75 | 86.73 | 87.50 | 525,941 | -2.63(-2.92%) |
Feb 08, 2023 | 92.56 | 93.17 | 90.01 | 90.13 | 331,545 | -2.30(-2.49%) |
Feb 07, 2023 | 91.75 | 92.57 | 89.48 | 92.43 | 840,621 | +0.54(+0.59%) |
Feb 06, 2023 | 93.85 | 93.85 | 90.31 | 91.89 | 612,911 | -2.33(-2.47%) |
Feb 03, 2023 | 93.62 | 95.12 | 92.20 | 94.22 | 743,067 | -0.87(-0.91%) |
Feb 02, 2023 | 92.20 | 95.91 | 91.83 | 95.09 | 968,636 | +3.97(+4.36%) |