Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.18 | 64.62 | 64.03 | 64.62 | 6,634 | +0.18(+0.28%) |
Apr 27, 2023 | 63.25 | 64.56 | 63.25 | 64.44 | 8,504 | +2.48(+4.00%) |
Apr 26, 2023 | 62.37 | 62.65 | 61.85 | 61.96 | 9,296 | +0.16(+0.25%) |
Apr 25, 2023 | 62.43 | 62.43 | 61.80 | 61.80 | 3,939 | -0.89(-1.42%) |
Apr 24, 2023 | 62.75 | 62.77 | 62.59 | 62.69 | 1,825 | -0.10(-0.15%) |
Apr 21, 2023 | 62.64 | 62.88 | 62.64 | 62.79 | 19,991 | +0.03(+0.05%) |
Apr 20, 2023 | 62.84 | 63.30 | 62.66 | 62.76 | 7,304 | -0.55(-0.88%) |
Apr 19, 2023 | 63.16 | 63.52 | 63.05 | 63.31 | 84,639 | -0.61(-0.96%) |
Apr 18, 2023 | 64.43 | 64.43 | 63.92 | 63.92 | 112,027 | -0.30(-0.47%) |
Apr 17, 2023 | 64.02 | 64.23 | 63.88 | 64.23 | 12,969 | -0.27(-0.42%) |
Apr 14, 2023 | 64.25 | 64.57 | 63.97 | 64.50 | 123,930 | -0.08(-0.12%) |
Apr 13, 2023 | 63.86 | 64.60 | 63.86 | 64.57 | 103,052 | +1.39(+2.20%) |
Apr 12, 2023 | 64.10 | 64.15 | 63.18 | 63.18 | 20,346 | -0.61(-0.96%) |
Apr 11, 2023 | 64.14 | 64.23 | 63.79 | 63.80 | 22,375 | -0.31(-0.48%) |
Apr 10, 2023 | 63.87 | 64.23 | 63.64 | 64.10 | 46,857 | -0.36(-0.55%) |
Apr 06, 2023 | 63.63 | 64.55 | 63.59 | 64.46 | 6,592 | +0.84(+1.32%) |
Apr 05, 2023 | 63.91 | 63.95 | 63.31 | 63.62 | 11,670 | -0.26(-0.40%) |
Apr 04, 2023 | 63.61 | 63.88 | 63.58 | 63.87 | 65,124 | +0.35(+0.54%) |
Apr 03, 2023 | 62.93 | 63.59 | 62.93 | 63.53 | 49,724 | +0.30(+0.47%) |
Mar 31, 2023 | 62.54 | 63.31 | 62.54 | 63.23 | 9,803 | +0.70(+1.13%) |
Mar 30, 2023 | 62.32 | 62.54 | 62.24 | 62.53 | 3,310 | +0.31(+0.49%) |
Mar 29, 2023 | 62.18 | 62.31 | 61.97 | 62.22 | 58,344 | +0.59(+0.96%) |
Mar 28, 2023 | 61.75 | 61.75 | 61.46 | 61.63 | 10,748 | +0.03(+0.04%) |
Mar 27, 2023 | 61.93 | 62.09 | 61.43 | 61.60 | 15,137 | -0.52(-0.84%) |
Mar 24, 2023 | 61.76 | 62.13 | 61.66 | 62.13 | 6,509 | +0.16(+0.25%) |
Mar 23, 2023 | 61.72 | 62.47 | 61.72 | 61.97 | 6,723 | +1.13(+1.85%) |
Mar 22, 2023 | 61.45 | 62.05 | 60.79 | 60.84 | 62,139 | -0.63(-1.03%) |
Mar 21, 2023 | 60.88 | 61.55 | 60.72 | 61.48 | 7,376 | +1.12(+1.85%) |
Mar 20, 2023 | 59.82 | 60.49 | 59.82 | 60.36 | 16,381 | +0.52(+0.87%) |
Mar 17, 2023 | 60.12 | 60.32 | 59.65 | 59.84 | 8,810 | -0.43(-0.72%) |
Mar 16, 2023 | 58.95 | 60.46 | 58.95 | 60.27 | 94,991 | +1.21(+2.06%) |
Mar 15, 2023 | 58.08 | 59.06 | 57.81 | 59.06 | 35,501 | +0.22(+0.37%) |
Mar 14, 2023 | 58.48 | 58.89 | 58.30 | 58.84 | 44,303 | +1.09(+1.88%) |
Mar 13, 2023 | 57.27 | 58.26 | 56.98 | 57.75 | 33,654 | +0.15(+0.26%) |
Mar 10, 2023 | 58.04 | 58.33 | 57.47 | 57.61 | 6,196 | -0.53(-0.92%) |
Mar 09, 2023 | 59.30 | 59.50 | 58.02 | 58.14 | 166,808 | -1.28(-2.16%) |
Mar 08, 2023 | 59.27 | 59.70 | 59.22 | 59.42 | 13,609 | +0.10(+0.17%) |
Mar 07, 2023 | 60.20 | 60.20 | 59.25 | 59.32 | 15,179 | -0.93(-1.54%) |
Mar 06, 2023 | 60.33 | 60.74 | 60.15 | 60.25 | 9,925 | +0.01(+0.02%) |
Mar 03, 2023 | 59.56 | 60.24 | 59.39 | 60.24 | 8,442 | +1.19(+2.02%) |
Mar 02, 2023 | 58.56 | 59.27 | 58.55 | 59.05 | 160,535 | +0.33(+0.56%) |
Mar 01, 2023 | 59.02 | 59.11 | 58.70 | 58.72 | 14,918 | +0.09(+0.15%) |
Feb 28, 2023 | 58.74 | 58.85 | 58.63 | 58.63 | 4,860 | -0.04(-0.07%) |
Feb 27, 2023 | 58.91 | 59.01 | 58.58 | 58.67 | 10,273 | +0.27(+0.46%) |
Feb 24, 2023 | 58.24 | 58.41 | 58.07 | 58.41 | 11,045 | -0.76(-1.28%) |
Feb 23, 2023 | 59.67 | 59.67 | 58.66 | 59.17 | 6,417 | -0.37(-0.61%) |
Feb 22, 2023 | 59.57 | 59.78 | 59.26 | 59.53 | 10,289 | -0.09(-0.15%) |
Feb 21, 2023 | 60.08 | 60.11 | 59.54 | 59.62 | 16,037 | -1.13(-1.85%) |
Feb 17, 2023 | 60.67 | 60.83 | 60.34 | 60.74 | 10,195 | -0.32(-0.52%) |
Feb 16, 2023 | 60.98 | 61.73 | 60.98 | 61.06 | 11,218 | -0.69(-1.12%) |
Feb 15, 2023 | 60.83 | 61.75 | 60.82 | 61.75 | 78,413 | +0.44(+0.72%) |
Feb 14, 2023 | 61.08 | 61.38 | 60.70 | 61.31 | 5,897 | -0.10(-0.16%) |
Feb 13, 2023 | 61.02 | 61.49 | 60.95 | 61.41 | 8,669 | +0.79(+1.30%) |
Feb 10, 2023 | 61.03 | 61.14 | 60.54 | 60.62 | 18,943 | -0.71(-1.16%) |
Feb 09, 2023 | 63.25 | 63.25 | 61.11 | 61.33 | 20,270 | -0.86(-1.38%) |
Feb 08, 2023 | 62.93 | 63.01 | 61.92 | 62.19 | 25,724 | -1.61(-2.52%) |
Feb 07, 2023 | 62.84 | 63.94 | 62.66 | 63.80 | 42,711 | +1.09(+1.73%) |
Feb 06, 2023 | 62.77 | 63.05 | 62.40 | 62.71 | 21,422 | -0.91(-1.43%) |
Feb 03, 2023 | 63.48 | 64.52 | 63.46 | 63.62 | 20,676 | -1.26(-1.95%) |
Feb 02, 2023 | 64.15 | 64.99 | 63.87 | 64.88 | 200,372 | +2.79(+4.50%) |