Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.84 | 60.90 | 59.84 | 60.83 | 106,812 | +0.75(+1.24%) |
Apr 27, 2023 | 59.27 | 60.12 | 58.94 | 60.08 | 99,405 | +0.81(+1.37%) |
Apr 26, 2023 | 60.11 | 60.52 | 58.88 | 59.27 | 126,229 | -1.22(-2.02%) |
Apr 25, 2023 | 61.13 | 61.39 | 60.35 | 60.49 | 89,798 | -1.33(-2.15%) |
Apr 24, 2023 | 61.99 | 62.49 | 61.69 | 61.82 | 87,700 | -0.11(-0.17%) |
Apr 21, 2023 | 62.38 | 62.38 | 61.14 | 61.92 | 119,722 | -0.32(-0.51%) |
Apr 20, 2023 | 61.33 | 62.25 | 61.32 | 62.24 | 190,856 | +1.37(+2.24%) |
Apr 19, 2023 | 60.87 | 61.01 | 60.42 | 60.88 | 103,779 | +0.05(+0.08%) |
Apr 18, 2023 | 61.11 | 61.32 | 60.33 | 60.83 | 132,257 | -0.28(-0.46%) |
Apr 17, 2023 | 61.06 | 61.55 | 60.56 | 61.11 | 129,294 | +0.16(+0.27%) |
Apr 14, 2023 | 61.37 | 61.73 | 60.48 | 60.94 | 112,156 | -0.53(-0.87%) |
Apr 13, 2023 | 61.45 | 61.72 | 60.75 | 61.48 | 129,624 | +0.02(+0.03%) |
Apr 12, 2023 | 61.55 | 61.99 | 61.08 | 61.46 | 142,892 | +0.23(+0.38%) |
Apr 11, 2023 | 60.67 | 61.93 | 60.67 | 61.22 | 184,269 | +0.81(+1.35%) |
Apr 10, 2023 | 59.83 | 60.89 | 59.75 | 60.41 | 211,208 | +0.63(+1.05%) |
Apr 06, 2023 | 60.45 | 60.45 | 59.55 | 59.78 | 176,070 | -0.48(-0.80%) |
Apr 05, 2023 | 60.30 | 60.55 | 59.85 | 60.27 | 139,804 | -0.15(-0.24%) |
Apr 04, 2023 | 61.33 | 61.33 | 59.75 | 60.41 | 174,613 | -0.90(-1.47%) |
Apr 03, 2023 | 61.59 | 62.23 | 60.90 | 61.31 | 197,320 | -0.08(-0.13%) |
Mar 31, 2023 | 60.67 | 61.47 | 60.48 | 61.39 | 203,765 | +1.09(+1.80%) |
Mar 30, 2023 | 60.91 | 61.27 | 60.04 | 60.30 | 175,077 | -0.11(-0.18%) |
Mar 29, 2023 | 60.21 | 60.49 | 59.73 | 60.41 | 188,908 | +0.63(+1.05%) |
Mar 28, 2023 | 59.12 | 59.98 | 59.12 | 59.78 | 131,455 | +0.46(+0.77%) |
Mar 27, 2023 | 58.97 | 59.76 | 58.72 | 59.33 | 169,450 | +0.90(+1.54%) |
Mar 24, 2023 | 57.15 | 58.70 | 56.56 | 58.42 | 178,465 | +0.94(+1.63%) |
Mar 23, 2023 | 57.96 | 58.78 | 57.17 | 57.49 | 193,629 | -0.32(-0.55%) |
Mar 22, 2023 | 58.51 | 59.22 | 57.75 | 57.80 | 223,568 | -0.51(-0.88%) |
Mar 21, 2023 | 59.31 | 59.38 | 58.10 | 58.32 | 250,134 | +0.00(+0.00%) |
Mar 20, 2023 | 57.23 | 58.59 | 57.12 | 58.32 | 264,937 | +1.98(+3.51%) |
Mar 17, 2023 | 56.78 | 56.80 | 56.10 | 56.34 | 369,290 | -0.65(-1.14%) |
Mar 16, 2023 | 56.03 | 57.96 | 55.59 | 56.99 | 249,868 | +0.35(+0.62%) |
Mar 15, 2023 | 57.03 | 57.78 | 56.00 | 56.64 | 353,885 | -1.83(-3.12%) |
Mar 14, 2023 | 60.04 | 60.22 | 57.72 | 58.47 | 233,625 | -0.15(-0.26%) |
Mar 13, 2023 | 58.75 | 59.33 | 58.37 | 58.62 | 231,553 | -1.04(-1.74%) |
Mar 10, 2023 | 59.95 | 60.35 | 58.83 | 59.66 | 228,055 | -0.70(-1.16%) |
Mar 09, 2023 | 61.45 | 61.64 | 60.23 | 60.36 | 165,732 | -1.14(-1.86%) |
Mar 08, 2023 | 61.76 | 61.88 | 60.51 | 61.50 | 185,044 | -0.66(-1.07%) |
Mar 07, 2023 | 62.57 | 62.87 | 61.97 | 62.17 | 212,600 | -0.39(-0.63%) |
Mar 06, 2023 | 64.31 | 64.44 | 62.36 | 62.56 | 244,866 | -1.76(-2.73%) |
Mar 03, 2023 | 63.83 | 65.11 | 62.63 | 64.32 | 265,455 | +0.82(+1.29%) |
Mar 02, 2023 | 67.00 | 67.00 | 63.11 | 63.50 | 795,312 | -7.18(-10.16%) |
Mar 01, 2023 | 67.93 | 71.04 | 67.60 | 70.69 | 485,734 | +2.44(+3.58%) |
Feb 28, 2023 | 67.50 | 68.45 | 67.50 | 68.25 | 247,717 | +0.61(+0.91%) |
Feb 27, 2023 | 67.84 | 68.53 | 67.50 | 67.63 | 175,271 | +0.26(+0.39%) |
Feb 24, 2023 | 66.98 | 67.57 | 66.49 | 67.37 | 127,983 | -0.30(-0.44%) |
Feb 23, 2023 | 67.51 | 68.17 | 66.73 | 67.67 | 115,733 | +0.61(+0.92%) |
Feb 22, 2023 | 66.45 | 67.76 | 66.06 | 67.05 | 124,910 | +0.85(+1.28%) |
Feb 21, 2023 | 68.26 | 68.26 | 65.98 | 66.21 | 169,358 | -2.68(-3.89%) |
Feb 17, 2023 | 69.27 | 69.27 | 68.68 | 68.89 | 115,100 | +0.11(+0.15%) |
Feb 16, 2023 | 67.92 | 69.06 | 67.65 | 68.78 | 135,049 | -0.02(-0.03%) |
Feb 15, 2023 | 68.27 | 69.20 | 68.02 | 68.80 | 116,896 | +0.08(+0.11%) |
Feb 14, 2023 | 67.55 | 69.42 | 67.55 | 68.73 | 94,469 | +0.25(+0.36%) |
Feb 13, 2023 | 67.62 | 68.69 | 67.19 | 68.48 | 95,573 | +1.05(+1.55%) |
Feb 10, 2023 | 66.76 | 67.62 | 66.02 | 67.43 | 149,050 | +0.61(+0.92%) |
Feb 09, 2023 | 68.41 | 68.90 | 66.77 | 66.81 | 137,954 | -0.99(-1.46%) |
Feb 08, 2023 | 68.27 | 68.49 | 67.57 | 67.80 | 153,047 | -1.02(-1.48%) |
Feb 07, 2023 | 68.21 | 68.91 | 67.60 | 68.82 | 171,176 | +0.01(+0.01%) |
Feb 06, 2023 | 69.42 | 69.57 | 68.53 | 68.81 | 170,140 | -0.66(-0.95%) |
Feb 03, 2023 | 69.66 | 69.99 | 69.08 | 69.48 | 112,414 | -0.64(-0.92%) |
Feb 02, 2023 | 68.96 | 70.21 | 68.51 | 70.12 | 180,150 | +1.36(+1.98%) |