Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.19 | 65.70 | 64.62 | 65.20 | 196,467 | +0.43(+0.66%) |
Apr 27, 2023 | 63.02 | 65.12 | 63.02 | 64.78 | 230,166 | +2.00(+3.19%) |
Apr 26, 2023 | 64.70 | 65.25 | 62.75 | 62.78 | 278,545 | -1.93(-2.98%) |
Apr 25, 2023 | 64.08 | 65.14 | 64.08 | 64.70 | 261,858 | +0.33(+0.51%) |
Apr 24, 2023 | 63.71 | 64.73 | 63.71 | 64.37 | 256,578 | +0.78(+1.23%) |
Apr 21, 2023 | 63.81 | 64.21 | 63.12 | 63.59 | 227,325 | -0.07(-0.10%) |
Apr 20, 2023 | 64.22 | 64.23 | 62.50 | 63.66 | 295,835 | -0.71(-1.10%) |
Apr 19, 2023 | 65.75 | 65.75 | 64.24 | 64.36 | 251,946 | -1.40(-2.13%) |
Apr 18, 2023 | 66.47 | 66.47 | 65.71 | 65.76 | 198,915 | -0.39(-0.59%) |
Apr 17, 2023 | 65.46 | 66.30 | 65.36 | 66.15 | 239,512 | +0.96(+1.48%) |
Apr 14, 2023 | 65.47 | 65.76 | 64.69 | 65.19 | 235,140 | -0.28(-0.43%) |
Apr 13, 2023 | 64.81 | 65.53 | 64.46 | 65.47 | 271,230 | +0.66(+1.02%) |
Apr 12, 2023 | 63.24 | 65.07 | 63.24 | 64.81 | 332,177 | +2.21(+3.53%) |
Apr 11, 2023 | 61.60 | 62.94 | 61.45 | 62.60 | 468,158 | +1.00(+1.63%) |
Apr 10, 2023 | 60.70 | 61.70 | 60.57 | 61.60 | 239,512 | +0.53(+0.87%) |
Apr 06, 2023 | 60.77 | 61.13 | 60.21 | 61.07 | 263,079 | +0.57(+0.94%) |
Apr 05, 2023 | 59.89 | 60.65 | 59.86 | 60.50 | 211,447 | +0.66(+1.10%) |
Apr 04, 2023 | 59.81 | 59.85 | 59.23 | 59.84 | 177,654 | +0.18(+0.30%) |
Apr 03, 2023 | 60.06 | 60.27 | 59.21 | 59.66 | 231,585 | -0.52(-0.86%) |
Mar 31, 2023 | 59.27 | 60.26 | 59.02 | 60.18 | 292,920 | +1.23(+2.08%) |
Mar 30, 2023 | 58.62 | 59.27 | 58.26 | 58.95 | 279,738 | +0.61(+1.05%) |
Mar 29, 2023 | 57.77 | 58.47 | 57.34 | 58.34 | 291,777 | +0.84(+1.46%) |
Mar 28, 2023 | 57.06 | 57.73 | 57.05 | 57.50 | 207,801 | +0.08(+0.13%) |
Mar 27, 2023 | 56.55 | 57.52 | 56.55 | 57.42 | 294,473 | +1.06(+1.88%) |
Mar 24, 2023 | 56.92 | 56.95 | 56.24 | 56.36 | 405,031 | -0.87(-1.52%) |
Mar 23, 2023 | 57.93 | 58.55 | 56.92 | 57.23 | 343,734 | -0.54(-0.93%) |
Mar 22, 2023 | 58.89 | 59.08 | 57.71 | 57.77 | 278,179 | -1.49(-2.52%) |
Mar 21, 2023 | 60.43 | 61.38 | 58.94 | 59.26 | 328,216 | -0.52(-0.87%) |
Mar 20, 2023 | 58.68 | 60.27 | 58.68 | 59.78 | 288,562 | +1.27(+2.18%) |
Mar 17, 2023 | 58.67 | 59.09 | 57.98 | 58.51 | 1,389,834 | -0.38(-0.64%) |
Mar 16, 2023 | 57.50 | 58.98 | 57.18 | 58.89 | 352,497 | +0.89(+1.53%) |
Mar 15, 2023 | 57.63 | 58.21 | 57.42 | 58.00 | 543,233 | -0.38(-0.65%) |
Mar 14, 2023 | 58.75 | 58.75 | 57.24 | 58.38 | 439,552 | +0.72(+1.24%) |
Mar 13, 2023 | 57.08 | 59.10 | 56.90 | 57.66 | 497,565 | +0.09(+0.15%) |
Mar 10, 2023 | 57.28 | 57.75 | 56.80 | 57.57 | 396,551 | +0.03(+0.05%) |
Mar 09, 2023 | 58.34 | 58.67 | 57.48 | 57.54 | 283,808 | -0.51(-0.89%) |
Mar 08, 2023 | 58.38 | 58.46 | 57.65 | 58.06 | 195,134 | -0.30(-0.51%) |
Mar 07, 2023 | 59.96 | 59.96 | 57.94 | 58.36 | 197,281 | -1.15(-1.94%) |
Mar 06, 2023 | 59.62 | 59.96 | 59.06 | 59.51 | 331,294 | -0.11(-0.19%) |
Mar 03, 2023 | 60.00 | 60.22 | 59.25 | 59.62 | 208,281 | -0.01(-0.02%) |
Mar 02, 2023 | 60.20 | 60.46 | 59.59 | 59.63 | 389,233 | -0.70(-1.16%) |
Mar 01, 2023 | 59.95 | 60.44 | 59.54 | 60.33 | 253,558 | +0.09(+0.15%) |
Feb 28, 2023 | 60.16 | 60.93 | 59.83 | 60.24 | 472,972 | -0.13(-0.22%) |
Feb 27, 2023 | 59.02 | 60.44 | 58.79 | 60.37 | 671,889 | +1.94(+3.31%) |
Feb 24, 2023 | 57.24 | 58.95 | 56.78 | 58.43 | 420,689 | +0.75(+1.31%) |
Feb 23, 2023 | 61.88 | 61.88 | 57.38 | 57.68 | 522,102 | -3.44(-5.63%) |
Feb 22, 2023 | 61.22 | 61.37 | 60.48 | 61.12 | 359,099 | +0.07(+0.12%) |
Feb 21, 2023 | 62.69 | 62.84 | 60.75 | 61.05 | 315,971 | -2.25(-3.56%) |
Feb 17, 2023 | 62.96 | 63.69 | 62.53 | 63.30 | 488,973 | +0.80(+1.28%) |
Feb 16, 2023 | 61.86 | 63.27 | 61.69 | 62.50 | 254,041 | +0.48(+0.78%) |
Feb 15, 2023 | 61.61 | 62.24 | 61.15 | 62.01 | 195,348 | +0.14(+0.23%) |
Feb 14, 2023 | 62.40 | 62.60 | 61.50 | 61.87 | 190,059 | -0.48(-0.78%) |
Feb 13, 2023 | 61.70 | 62.53 | 61.66 | 62.36 | 196,083 | +0.77(+1.25%) |
Feb 10, 2023 | 61.58 | 61.77 | 61.06 | 61.59 | 300,679 | -0.06(-0.09%) |
Feb 09, 2023 | 63.20 | 63.20 | 61.51 | 61.64 | 244,334 | -1.13(-1.79%) |
Feb 08, 2023 | 63.44 | 63.70 | 62.32 | 62.77 | 181,113 | -1.06(-1.66%) |
Feb 07, 2023 | 63.80 | 64.02 | 62.88 | 63.83 | 284,917 | -0.02(-0.03%) |
Feb 06, 2023 | 64.22 | 64.22 | 63.21 | 63.85 | 225,104 | -0.49(-0.77%) |
Feb 03, 2023 | 64.80 | 65.02 | 63.19 | 64.34 | 336,431 | -0.75(-1.16%) |
Feb 02, 2023 | 65.62 | 66.36 | 64.58 | 65.09 | 322,219 | -0.41(-0.63%) |