Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.42 | 63.15 | 62.37 | 62.53 | 950,246 | -0.02(-0.03%) |
Apr 27, 2023 | 61.46 | 62.70 | 61.46 | 62.55 | 458,955 | +1.37(+2.24%) |
Apr 26, 2023 | 61.80 | 62.29 | 61.11 | 61.19 | 438,636 | -1.13(-1.82%) |
Apr 25, 2023 | 63.07 | 63.42 | 62.30 | 62.32 | 513,580 | -0.95(-1.51%) |
Apr 24, 2023 | 62.68 | 63.56 | 62.68 | 63.27 | 379,818 | +0.39(+0.63%) |
Apr 21, 2023 | 63.13 | 63.13 | 62.49 | 62.88 | 554,324 | -0.09(-0.14%) |
Apr 20, 2023 | 62.59 | 63.27 | 62.24 | 62.97 | 457,437 | +0.45(+0.72%) |
Apr 19, 2023 | 62.62 | 62.68 | 62.01 | 62.51 | 460,535 | -0.09(-0.14%) |
Apr 18, 2023 | 62.65 | 63.01 | 62.26 | 62.60 | 444,306 | +0.08(+0.13%) |
Apr 17, 2023 | 62.55 | 62.91 | 62.03 | 62.52 | 304,615 | +0.26(+0.41%) |
Apr 14, 2023 | 62.25 | 63.00 | 61.97 | 62.27 | 277,233 | +0.04(+0.06%) |
Apr 13, 2023 | 62.27 | 62.53 | 61.33 | 62.23 | 349,982 | +0.01(+0.02%) |
Apr 12, 2023 | 62.14 | 62.64 | 61.85 | 62.22 | 386,905 | +0.56(+0.91%) |
Apr 11, 2023 | 61.25 | 61.90 | 61.25 | 61.66 | 379,610 | +0.65(+1.06%) |
Apr 10, 2023 | 59.94 | 61.07 | 59.60 | 61.01 | 408,114 | +1.00(+1.67%) |
Apr 06, 2023 | 60.73 | 60.73 | 59.90 | 60.00 | 496,691 | -0.75(-1.23%) |
Apr 05, 2023 | 61.14 | 61.49 | 60.35 | 60.75 | 529,249 | -0.75(-1.22%) |
Apr 04, 2023 | 64.24 | 64.24 | 61.17 | 61.50 | 509,180 | -2.72(-4.23%) |
Apr 03, 2023 | 64.04 | 64.45 | 63.45 | 64.22 | 560,882 | -0.08(-0.12%) |
Mar 31, 2023 | 63.88 | 64.37 | 63.66 | 64.30 | 634,553 | +0.83(+1.30%) |
Mar 30, 2023 | 63.96 | 64.24 | 63.38 | 63.47 | 362,231 | -0.03(-0.05%) |
Mar 29, 2023 | 63.62 | 63.71 | 63.06 | 63.50 | 456,611 | +0.41(+0.66%) |
Mar 28, 2023 | 62.61 | 63.59 | 62.36 | 63.08 | 448,235 | +0.38(+0.61%) |
Mar 27, 2023 | 62.87 | 63.06 | 62.33 | 62.70 | 311,498 | +0.52(+0.84%) |
Mar 24, 2023 | 61.58 | 62.19 | 61.09 | 62.18 | 421,618 | +0.14(+0.22%) |
Mar 23, 2023 | 62.25 | 63.27 | 61.60 | 62.04 | 409,168 | -0.09(-0.14%) |
Mar 22, 2023 | 63.17 | 63.61 | 62.11 | 62.13 | 504,686 | -1.04(-1.65%) |
Mar 21, 2023 | 63.23 | 63.67 | 62.54 | 63.17 | 532,096 | +0.71(+1.13%) |
Mar 20, 2023 | 61.90 | 63.04 | 61.90 | 62.46 | 432,770 | +1.24(+2.03%) |
Mar 17, 2023 | 62.64 | 62.64 | 60.75 | 61.22 | 1,312,691 | -1.73(-2.75%) |
Mar 16, 2023 | 61.00 | 63.09 | 60.88 | 62.96 | 466,590 | +1.36(+2.20%) |
Mar 15, 2023 | 62.54 | 62.54 | 60.71 | 61.60 | 448,342 | -2.03(-3.19%) |
Mar 14, 2023 | 63.46 | 64.30 | 62.84 | 63.63 | 622,042 | +1.48(+2.37%) |
Mar 13, 2023 | 62.28 | 62.67 | 61.30 | 62.15 | 674,517 | -0.92(-1.47%) |
Mar 10, 2023 | 64.42 | 64.65 | 62.82 | 63.07 | 328,972 | -1.30(-2.02%) |
Mar 09, 2023 | 65.20 | 65.59 | 64.34 | 64.37 | 342,538 | -0.57(-0.88%) |
Mar 08, 2023 | 65.13 | 65.32 | 64.69 | 64.94 | 262,736 | -0.16(-0.24%) |
Mar 07, 2023 | 65.20 | 65.67 | 64.82 | 65.10 | 389,504 | +0.08(+0.12%) |
Mar 06, 2023 | 65.62 | 65.88 | 64.92 | 65.02 | 490,009 | -0.80(-1.21%) |
Mar 03, 2023 | 65.62 | 65.89 | 65.04 | 65.82 | 547,894 | +0.54(+0.83%) |
Mar 02, 2023 | 64.69 | 65.40 | 64.21 | 65.28 | 544,484 | +0.56(+0.87%) |
Mar 01, 2023 | 62.31 | 65.28 | 61.96 | 64.72 | 643,497 | +2.48(+3.98%) |
Feb 28, 2023 | 62.10 | 62.85 | 62.10 | 62.24 | 715,743 | +0.09(+0.14%) |
Feb 27, 2023 | 62.44 | 62.76 | 61.95 | 62.15 | 288,049 | +0.22(+0.35%) |
Feb 24, 2023 | 61.38 | 62.05 | 60.85 | 61.93 | 434,089 | -0.03(-0.05%) |
Feb 23, 2023 | 62.13 | 62.54 | 61.00 | 61.96 | 471,092 | +0.07(+0.11%) |
Feb 22, 2023 | 61.93 | 62.36 | 61.66 | 61.89 | 387,915 | +0.15(+0.24%) |
Feb 21, 2023 | 62.73 | 63.17 | 61.51 | 61.75 | 301,962 | -1.50(-2.37%) |
Feb 17, 2023 | 62.68 | 63.33 | 62.62 | 63.24 | 331,006 | +0.56(+0.89%) |
Feb 16, 2023 | 62.13 | 63.10 | 62.13 | 62.68 | 228,692 | -0.14(-0.22%) |
Feb 15, 2023 | 62.31 | 63.20 | 62.17 | 62.82 | 309,309 | +0.29(+0.46%) |
Feb 14, 2023 | 62.62 | 62.98 | 62.03 | 62.53 | 344,494 | -0.30(-0.47%) |
Feb 13, 2023 | 62.38 | 62.98 | 61.95 | 62.83 | 401,101 | +0.70(+1.12%) |
Feb 10, 2023 | 61.64 | 62.19 | 61.17 | 62.13 | 271,686 | +0.52(+0.85%) |
Feb 09, 2023 | 62.31 | 62.62 | 61.30 | 61.61 | 297,948 | -0.24(-0.38%) |
Feb 08, 2023 | 61.57 | 62.20 | 61.42 | 61.84 | 236,775 | -0.15(-0.24%) |
Feb 07, 2023 | 61.27 | 62.09 | 60.77 | 61.99 | 341,228 | +0.38(+0.62%) |
Feb 06, 2023 | 62.06 | 62.56 | 61.60 | 61.61 | 396,585 | -0.83(-1.33%) |
Feb 03, 2023 | 62.29 | 62.97 | 62.01 | 62.44 | 356,849 | -0.17(-0.27%) |
Feb 02, 2023 | 62.35 | 62.63 | 61.95 | 62.61 | 327,748 | +0.67(+1.08%) |