Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.79 | 68.00 | 66.37 | 66.85 | 1,150,046 | -0.97(-1.43%) |
Apr 27, 2023 | 66.31 | 67.95 | 65.75 | 67.82 | 835,346 | +1.26(+1.89%) |
Apr 26, 2023 | 68.14 | 68.31 | 66.15 | 66.56 | 722,736 | -1.01(-1.49%) |
Apr 25, 2023 | 66.92 | 67.70 | 66.36 | 67.57 | 625,276 | +0.71(+1.06%) |
Apr 24, 2023 | 66.52 | 67.10 | 65.89 | 66.86 | 1,037,246 | +0.35(+0.53%) |
Apr 21, 2023 | 66.05 | 66.87 | 65.84 | 66.51 | 586,341 | +0.01(+0.02%) |
Apr 20, 2023 | 65.97 | 67.11 | 65.92 | 66.50 | 851,214 | +0.33(+0.50%) |
Apr 19, 2023 | 65.80 | 66.92 | 65.61 | 66.17 | 666,748 | -0.87(-1.30%) |
Apr 18, 2023 | 66.86 | 68.03 | 66.45 | 67.04 | 701,374 | +0.44(+0.66%) |
Apr 17, 2023 | 67.56 | 67.80 | 66.35 | 66.60 | 630,164 | -1.41(-2.07%) |
Apr 14, 2023 | 68.57 | 69.20 | 67.05 | 68.01 | 933,710 | -1.63(-2.34%) |
Apr 13, 2023 | 68.94 | 70.53 | 68.91 | 69.64 | 1,152,007 | +1.41(+2.07%) |
Apr 12, 2023 | 67.82 | 68.31 | 66.98 | 68.23 | 936,925 | +1.51(+2.26%) |
Apr 11, 2023 | 66.15 | 67.33 | 66.08 | 66.72 | 602,997 | +0.87(+1.32%) |
Apr 10, 2023 | 66.16 | 66.37 | 65.41 | 65.85 | 662,389 | -1.02(-1.53%) |
Apr 06, 2023 | 66.87 | 0 | -0.03(-0.04%) | |||
Apr 05, 2023 | 67.79 | 68.10 | 66.07 | 66.90 | 1,379,976 | -0.38(-0.56%) |
Apr 04, 2023 | 65.90 | 67.30 | 65.38 | 67.28 | 1,211,653 | +1.27(+1.92%) |
Apr 03, 2023 | 64.93 | 66.46 | 64.20 | 66.01 | 833,761 | +0.92(+1.41%) |
Mar 31, 2023 | 65.02 | 65.61 | 64.70 | 65.09 | 1,051,185 | -0.02(-0.03%) |
Mar 30, 2023 | 65.40 | 65.62 | 64.63 | 65.11 | 828,419 | -0.17(-0.26%) |
Mar 29, 2023 | 64.81 | 65.78 | 64.66 | 65.28 | 1,111,518 | -0.15(-0.23%) |
Mar 28, 2023 | 64.61 | 65.60 | 63.95 | 65.43 | 724,013 | +1.26(+1.96%) |
Mar 27, 2023 | 63.02 | 64.61 | 62.74 | 64.17 | 860,642 | -0.45(-0.70%) |
Mar 24, 2023 | 64.65 | 65.19 | 64.06 | 64.62 | 1,045,693 | +0.78(+1.22%) |
Mar 23, 2023 | 63.06 | 64.67 | 62.66 | 63.84 | 1,771,540 | +0.81(+1.29%) |
Mar 22, 2023 | 61.79 | 63.72 | 61.65 | 63.03 | 1,110,605 | +1.23(+1.99%) |
Mar 21, 2023 | 61.65 | 62.20 | 61.09 | 61.80 | 1,072,197 | -1.14(-1.81%) |
Mar 20, 2023 | 62.76 | 63.74 | 62.45 | 62.94 | 1,114,816 | +0.78(+1.25%) |
Mar 17, 2023 | 60.45 | 62.75 | 59.96 | 62.16 | 2,718,437 | +2.65(+4.45%) |
Mar 16, 2023 | 60.41 | 60.52 | 58.28 | 59.51 | 1,163,429 | -1.00(-1.65%) |
Mar 15, 2023 | 61.59 | 61.74 | 59.54 | 60.51 | 1,393,630 | +0.49(+0.82%) |
Mar 14, 2023 | 59.24 | 60.23 | 58.58 | 60.02 | 1,294,374 | +0.61(+1.03%) |
Mar 13, 2023 | 58.03 | 59.68 | 57.68 | 59.41 | 1,585,253 | +3.46(+6.18%) |
Mar 10, 2023 | 54.30 | 57.57 | 54.29 | 55.95 | 1,596,216 | +1.95(+3.61%) |
Mar 09, 2023 | 53.72 | 54.50 | 53.64 | 54.00 | 805,623 | +0.59(+1.10%) |
Mar 08, 2023 | 53.67 | 54.21 | 53.03 | 53.41 | 996,289 | -0.06(-0.11%) |
Mar 07, 2023 | 55.73 | 55.73 | 53.18 | 53.47 | 1,558,020 | -2.69(-4.79%) |
Mar 06, 2023 | 56.95 | 56.95 | 55.83 | 56.16 | 606,021 | -0.83(-1.46%) |
Mar 03, 2023 | 57.25 | 57.41 | 56.48 | 56.99 | 781,237 | +0.45(+0.80%) |
Mar 02, 2023 | 56.23 | 56.73 | 56.00 | 56.54 | 858,787 | -0.08(-0.14%) |
Mar 01, 2023 | 57.12 | 57.79 | 56.55 | 56.62 | 1,329,843 | -0.23(-0.40%) |
Feb 28, 2023 | 55.89 | 57.32 | 55.47 | 56.85 | 2,307,565 | +0.92(+1.64%) |
Feb 27, 2023 | 55.16 | 56.04 | 54.98 | 55.93 | 666,525 | +0.85(+1.54%) |
Feb 24, 2023 | 54.77 | 55.16 | 54.59 | 55.08 | 904,763 | -0.15(-0.27%) |
Feb 23, 2023 | 55.36 | 55.65 | 54.93 | 55.23 | 1,218,817 | -0.36(-0.65%) |
Feb 22, 2023 | 56.02 | 56.15 | 54.53 | 55.59 | 1,236,744 | -1.17(-2.06%) |
Feb 21, 2023 | 56.80 | 57.32 | 56.34 | 56.76 | 742,157 | -0.21(-0.37%) |
Feb 17, 2023 | 56.97 | 0 | -0.03(-0.05%) | |||
Feb 16, 2023 | 56.43 | 57.35 | 55.59 | 57.00 | 904,273 | +0.24(+0.42%) |
Feb 15, 2023 | 56.67 | 56.82 | 56.00 | 56.76 | 1,040,975 | -0.85(-1.48%) |
Feb 14, 2023 | 57.07 | 57.73 | 56.59 | 57.61 | 616,104 | +0.24(+0.42%) |
Feb 13, 2023 | 57.34 | 57.68 | 57.00 | 57.37 | 596,981 | -0.13(-0.23%) |
Feb 10, 2023 | 57.76 | 58.01 | 57.14 | 57.50 | 569,235 | -0.67(-1.15%) |
Feb 09, 2023 | 59.23 | 59.51 | 57.70 | 58.17 | 1,620,929 | -0.56(-0.95%) |
Feb 08, 2023 | 59.36 | 59.36 | 58.58 | 58.73 | 667,612 | -0.30(-0.51%) |
Feb 07, 2023 | 58.68 | 59.56 | 58.51 | 59.03 | 842,304 | +0.32(+0.55%) |
Feb 06, 2023 | 58.57 | 59.31 | 58.47 | 58.71 | 993,354 | -0.22(-0.37%) |
Feb 03, 2023 | 58.73 | 59.30 | 57.94 | 58.93 | 1,530,528 | -0.66(-1.11%) |
Feb 02, 2023 | 60.82 | 61.07 | 59.39 | 59.59 | 1,181,610 | -1.29(-2.12%) |