Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.12 | 64.63 | 63.56 | 64.14 | 199,723 | +0.42(+0.66%) |
Apr 27, 2023 | 61.99 | 64.06 | 61.99 | 63.72 | 233,981 | +1.97(+3.19%) |
Apr 26, 2023 | 63.65 | 64.19 | 61.73 | 61.75 | 283,160 | -1.90(-2.98%) |
Apr 25, 2023 | 63.04 | 64.08 | 63.04 | 63.65 | 266,198 | +0.33(+0.51%) |
Apr 24, 2023 | 62.67 | 63.68 | 62.67 | 63.32 | 260,830 | +0.77(+1.23%) |
Apr 21, 2023 | 62.77 | 63.17 | 62.09 | 62.55 | 231,092 | -0.06(-0.10%) |
Apr 20, 2023 | 63.17 | 63.18 | 61.48 | 62.62 | 300,738 | -0.70(-1.10%) |
Apr 19, 2023 | 64.68 | 64.68 | 63.19 | 63.31 | 256,121 | -1.37(-2.13%) |
Apr 18, 2023 | 65.39 | 65.39 | 64.64 | 64.69 | 202,211 | -0.38(-0.59%) |
Apr 17, 2023 | 64.39 | 65.22 | 64.29 | 65.07 | 243,481 | +0.95(+1.48%) |
Apr 14, 2023 | 64.40 | 64.69 | 63.64 | 64.12 | 239,036 | -0.28(-0.43%) |
Apr 13, 2023 | 63.75 | 64.47 | 63.41 | 64.40 | 275,725 | +0.65(+1.02%) |
Apr 12, 2023 | 62.21 | 64.01 | 62.21 | 63.75 | 337,681 | +2.17(+3.53%) |
Apr 11, 2023 | 60.59 | 61.92 | 60.45 | 61.58 | 475,916 | +0.98(+1.63%) |
Apr 10, 2023 | 59.71 | 60.69 | 59.58 | 60.59 | 243,481 | +0.52(+0.87%) |
Apr 06, 2023 | 59.77 | 60.14 | 59.23 | 60.07 | 267,439 | +0.56(+0.94%) |
Apr 05, 2023 | 58.91 | 59.66 | 58.89 | 59.51 | 214,951 | +0.65(+1.10%) |
Apr 04, 2023 | 58.84 | 58.87 | 58.26 | 58.86 | 180,598 | +0.18(+0.30%) |
Apr 03, 2023 | 59.08 | 59.29 | 58.24 | 58.69 | 235,423 | -0.51(-0.86%) |
Mar 31, 2023 | 58.31 | 59.27 | 58.06 | 59.20 | 297,774 | +1.21(+2.08%) |
Mar 30, 2023 | 57.67 | 58.31 | 57.31 | 57.99 | 284,374 | +0.60(+1.05%) |
Mar 29, 2023 | 56.83 | 57.52 | 56.40 | 57.39 | 296,612 | +0.83(+1.46%) |
Mar 28, 2023 | 56.13 | 56.79 | 56.12 | 56.56 | 211,244 | +0.07(+0.13%) |
Mar 27, 2023 | 55.63 | 56.58 | 55.63 | 56.49 | 299,352 | +1.04(+1.88%) |
Mar 24, 2023 | 55.99 | 56.02 | 55.32 | 55.45 | 411,743 | -0.85(-1.52%) |
Mar 23, 2023 | 56.99 | 57.60 | 55.99 | 56.30 | 349,430 | -0.53(-0.93%) |
Mar 22, 2023 | 57.93 | 58.12 | 56.76 | 56.83 | 282,789 | -1.47(-2.52%) |
Mar 21, 2023 | 59.45 | 60.38 | 57.98 | 58.30 | 333,656 | -0.51(-0.87%) |
Mar 20, 2023 | 57.72 | 59.29 | 57.72 | 58.81 | 293,344 | +1.25(+2.18%) |
Mar 17, 2023 | 57.71 | 58.13 | 57.03 | 57.55 | 1,412,866 | -0.37(-0.64%) |
Mar 16, 2023 | 56.56 | 58.02 | 56.24 | 57.93 | 358,338 | +0.87(+1.53%) |
Mar 15, 2023 | 56.69 | 57.26 | 56.49 | 57.05 | 552,235 | -0.37(-0.65%) |
Mar 14, 2023 | 57.80 | 57.80 | 56.31 | 57.42 | 446,836 | +0.71(+1.24%) |
Mar 13, 2023 | 56.15 | 58.14 | 55.97 | 56.72 | 505,811 | +0.08(+0.15%) |
Mar 10, 2023 | 56.35 | 56.81 | 55.88 | 56.63 | 403,123 | +0.03(+0.05%) |
Mar 09, 2023 | 57.39 | 57.71 | 56.54 | 56.61 | 288,511 | -0.51(-0.89%) |
Mar 08, 2023 | 57.42 | 57.51 | 56.71 | 57.11 | 198,367 | -0.29(-0.51%) |
Mar 07, 2023 | 58.98 | 58.98 | 56.99 | 57.41 | 200,550 | -1.13(-1.94%) |
Mar 06, 2023 | 58.65 | 58.98 | 58.10 | 58.54 | 336,784 | -0.11(-0.19%) |
Mar 03, 2023 | 59.03 | 59.24 | 58.28 | 58.65 | 211,733 | -0.01(-0.02%) |
Mar 02, 2023 | 59.22 | 59.47 | 58.62 | 58.66 | 395,683 | -0.69(-1.16%) |
Mar 01, 2023 | 58.97 | 59.46 | 58.57 | 59.35 | 257,760 | +0.09(+0.15%) |
Feb 28, 2023 | 59.18 | 59.94 | 58.85 | 59.25 | 480,810 | -0.13(-0.22%) |
Feb 27, 2023 | 58.06 | 59.46 | 57.84 | 59.38 | 683,023 | +1.90(+3.31%) |
Feb 24, 2023 | 56.31 | 57.99 | 55.86 | 57.48 | 427,661 | +0.74(+1.31%) |
Feb 23, 2023 | 60.87 | 60.87 | 56.44 | 56.74 | 530,754 | -3.39(-5.63%) |
Feb 22, 2023 | 60.22 | 60.37 | 59.49 | 60.12 | 365,050 | +0.07(+0.12%) |
Feb 21, 2023 | 61.67 | 61.82 | 59.76 | 60.05 | 321,207 | -2.21(-3.56%) |
Feb 17, 2023 | 61.94 | 62.65 | 61.51 | 62.27 | 497,077 | +0.79(+1.28%) |
Feb 16, 2023 | 60.86 | 62.24 | 60.68 | 61.48 | 258,250 | +0.48(+0.78%) |
Feb 15, 2023 | 60.61 | 61.22 | 60.15 | 61.00 | 198,585 | +0.14(+0.23%) |
Feb 14, 2023 | 61.38 | 61.58 | 60.50 | 60.87 | 193,208 | -0.48(-0.78%) |
Feb 13, 2023 | 60.69 | 61.52 | 60.65 | 61.34 | 199,332 | +0.76(+1.25%) |
Feb 10, 2023 | 60.57 | 60.76 | 60.06 | 60.58 | 305,662 | -0.05(-0.09%) |
Feb 09, 2023 | 62.16 | 62.16 | 60.51 | 60.64 | 248,383 | -1.11(-1.79%) |
Feb 08, 2023 | 62.40 | 62.66 | 61.30 | 61.74 | 184,115 | -1.04(-1.66%) |
Feb 07, 2023 | 62.76 | 62.98 | 61.85 | 62.79 | 289,639 | -0.02(-0.03%) |
Feb 06, 2023 | 63.17 | 63.17 | 62.18 | 62.81 | 228,834 | -0.49(-0.77%) |
Feb 03, 2023 | 63.74 | 63.96 | 62.16 | 63.29 | 342,006 | -0.74(-1.16%) |
Feb 02, 2023 | 64.55 | 65.28 | 63.53 | 64.03 | 327,559 | -0.40(-0.62%) |