Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.38 | 63.67 | 62.29 | 63.07 | 476,991 | +0.67(+1.08%) |
Apr 27, 2023 | 59.78 | 62.97 | 59.40 | 62.40 | 441,851 | +3.31(+5.61%) |
Apr 26, 2023 | 60.82 | 61.43 | 58.29 | 59.09 | 396,200 | -1.78(-2.92%) |
Apr 25, 2023 | 62.67 | 62.91 | 60.84 | 60.86 | 354,659 | -2.30(-3.64%) |
Apr 24, 2023 | 63.58 | 63.82 | 62.83 | 63.16 | 209,633 | -0.39(-0.61%) |
Apr 21, 2023 | 63.76 | 64.29 | 63.08 | 63.55 | 234,408 | +0.05(+0.07%) |
Apr 20, 2023 | 63.74 | 64.13 | 62.38 | 63.50 | 269,882 | -0.80(-1.24%) |
Apr 19, 2023 | 63.48 | 64.36 | 61.74 | 64.30 | 631,197 | +0.55(+0.87%) |
Apr 18, 2023 | 66.38 | 66.56 | 63.65 | 63.75 | 597,122 | -2.81(-4.22%) |
Apr 17, 2023 | 65.20 | 66.96 | 65.20 | 66.56 | 445,079 | +1.47(+2.26%) |
Apr 14, 2023 | 66.64 | 67.29 | 64.73 | 65.08 | 316,604 | -1.39(-2.09%) |
Apr 13, 2023 | 66.47 | 66.82 | 65.69 | 66.47 | 208,166 | +0.44(+0.67%) |
Apr 12, 2023 | 68.01 | 68.22 | 66.01 | 66.03 | 223,494 | -0.84(-1.25%) |
Apr 11, 2023 | 66.76 | 67.73 | 66.31 | 66.87 | 226,435 | +0.52(+0.78%) |
Apr 10, 2023 | 66.61 | 66.96 | 65.10 | 66.35 | 373,867 | -0.58(-0.87%) |
Apr 06, 2023 | 66.54 | 67.11 | 65.93 | 66.93 | 188,592 | +0.61(+0.92%) |
Apr 05, 2023 | 66.56 | 66.80 | 65.51 | 66.33 | 389,758 | -0.65(-0.98%) |
Apr 04, 2023 | 69.92 | 70.13 | 66.60 | 66.98 | 434,780 | -2.93(-4.20%) |
Apr 03, 2023 | 70.21 | 70.21 | 68.97 | 69.91 | 283,823 | +0.00(+0.00%) |
Mar 31, 2023 | 69.26 | 69.99 | 68.71 | 69.91 | 351,069 | +1.35(+1.97%) |
Mar 30, 2023 | 69.44 | 69.91 | 68.08 | 68.56 | 308,327 | -0.14(-0.20%) |
Mar 29, 2023 | 68.35 | 69.17 | 67.98 | 68.70 | 286,354 | +1.30(+1.93%) |
Mar 28, 2023 | 67.63 | 68.21 | 66.23 | 67.40 | 383,713 | -0.66(-0.96%) |
Mar 27, 2023 | 69.08 | 69.46 | 67.83 | 68.05 | 283,633 | -0.02(-0.03%) |
Mar 24, 2023 | 65.95 | 68.35 | 65.82 | 68.07 | 310,912 | +1.47(+2.21%) |
Mar 23, 2023 | 67.42 | 68.75 | 65.81 | 66.60 | 542,910 | -1.02(-1.50%) |
Mar 22, 2023 | 70.57 | 71.25 | 67.51 | 67.61 | 423,700 | -3.08(-4.36%) |
Mar 21, 2023 | 71.80 | 72.24 | 70.34 | 70.69 | 417,139 | -0.44(-0.62%) |
Mar 20, 2023 | 72.33 | 73.38 | 70.97 | 71.13 | 278,269 | -0.97(-1.35%) |
Mar 17, 2023 | 73.39 | 73.47 | 71.42 | 72.10 | 623,937 | -1.51(-2.05%) |
Mar 16, 2023 | 73.73 | 74.94 | 72.63 | 73.61 | 212,499 | -0.92(-1.23%) |
Mar 15, 2023 | 72.56 | 74.64 | 72.43 | 74.53 | 306,916 | +0.30(+0.40%) |
Mar 14, 2023 | 75.07 | 75.62 | 73.07 | 74.23 | 216,057 | +1.11(+1.52%) |
Mar 13, 2023 | 71.40 | 74.12 | 70.62 | 73.12 | 273,027 | +1.22(+1.70%) |
Mar 10, 2023 | 74.28 | 74.44 | 70.72 | 71.90 | 485,470 | -2.76(-3.69%) |
Mar 09, 2023 | 77.74 | 77.76 | 74.22 | 74.66 | 303,644 | -3.11(-4.00%) |
Mar 08, 2023 | 77.47 | 78.99 | 76.69 | 77.76 | 329,629 | +0.26(+0.34%) |
Mar 07, 2023 | 76.85 | 78.16 | 76.45 | 77.50 | 268,028 | +0.58(+0.75%) |
Mar 06, 2023 | 78.73 | 78.96 | 76.78 | 76.93 | 190,340 | -1.54(-1.96%) |
Mar 03, 2023 | 78.17 | 78.89 | 77.41 | 78.47 | 193,868 | +0.96(+1.24%) |
Mar 02, 2023 | 75.49 | 77.55 | 75.03 | 77.50 | 204,199 | +1.64(+2.16%) |
Mar 01, 2023 | 78.30 | 78.40 | 75.13 | 75.87 | 389,879 | -3.56(-4.48%) |
Feb 28, 2023 | 77.20 | 80.57 | 77.07 | 79.43 | 868,157 | +5.29(+7.14%) |
Feb 27, 2023 | 75.20 | 75.55 | 73.56 | 74.14 | 342,328 | +0.34(+0.46%) |
Feb 24, 2023 | 75.02 | 75.02 | 72.95 | 73.79 | 320,841 | -2.23(-2.93%) |
Feb 23, 2023 | 75.82 | 76.48 | 74.34 | 76.02 | 279,894 | +0.52(+0.69%) |
Feb 22, 2023 | 75.46 | 76.35 | 75.11 | 75.50 | 435,522 | +0.24(+0.32%) |
Feb 21, 2023 | 77.38 | 77.66 | 74.63 | 75.26 | 410,846 | -2.69(-3.45%) |
Feb 17, 2023 | 79.00 | 79.00 | 76.27 | 77.94 | 527,276 | -0.67(-0.86%) |
Feb 16, 2023 | 80.05 | 80.34 | 78.59 | 78.62 | 262,464 | -2.71(-3.34%) |
Feb 15, 2023 | 80.63 | 81.63 | 79.47 | 81.33 | 257,288 | +0.40(+0.49%) |
Feb 14, 2023 | 80.42 | 81.92 | 79.56 | 80.94 | 180,238 | +0.06(+0.08%) |
Feb 13, 2023 | 79.99 | 80.91 | 79.05 | 80.87 | 184,329 | +1.57(+1.98%) |
Feb 10, 2023 | 78.78 | 79.86 | 77.80 | 79.30 | 321,005 | +0.26(+0.33%) |
Feb 09, 2023 | 81.74 | 82.54 | 78.74 | 79.04 | 200,238 | -2.04(-2.52%) |
Feb 08, 2023 | 82.38 | 82.96 | 81.08 | 81.08 | 161,347 | -1.10(-1.34%) |
Feb 07, 2023 | 82.25 | 83.54 | 80.27 | 82.18 | 308,025 | -0.46(-0.55%) |
Feb 06, 2023 | 82.35 | 83.77 | 81.85 | 82.64 | 237,088 | -1.02(-1.22%) |
Feb 03, 2023 | 83.03 | 85.51 | 82.38 | 83.67 | 314,511 | -1.32(-1.55%) |
Feb 02, 2023 | 83.88 | 86.01 | 83.51 | 84.99 | 490,296 | +2.81(+3.42%) |