Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.50 | 56.00 | 53.53 | 55.71 | 726,409 | +0.72(+1.31%) |
Apr 27, 2023 | 55.61 | 55.82 | 54.64 | 54.99 | 369,982 | -0.05(-0.09%) |
Apr 26, 2023 | 56.13 | 56.90 | 54.71 | 55.04 | 662,181 | -0.44(-0.79%) |
Apr 25, 2023 | 59.22 | 59.22 | 55.23 | 55.48 | 1,406,429 | -4.55(-7.58%) |
Apr 24, 2023 | 61.50 | 62.06 | 59.63 | 60.03 | 405,244 | -1.75(-2.83%) |
Apr 21, 2023 | 62.54 | 62.95 | 61.62 | 61.78 | 259,215 | -0.87(-1.39%) |
Apr 20, 2023 | 61.16 | 62.98 | 60.05 | 62.65 | 496,856 | +0.58(+0.93%) |
Apr 19, 2023 | 62.27 | 62.95 | 62.04 | 62.07 | 164,500 | -0.88(-1.40%) |
Apr 18, 2023 | 63.71 | 63.91 | 62.51 | 62.95 | 263,139 | -0.33(-0.52%) |
Apr 17, 2023 | 62.68 | 63.34 | 62.34 | 63.28 | 157,600 | +0.53(+0.84%) |
Apr 14, 2023 | 63.73 | 63.73 | 61.69 | 62.75 | 238,240 | -0.92(-1.44%) |
Apr 13, 2023 | 61.33 | 63.79 | 61.19 | 63.67 | 691,343 | +2.95(+4.86%) |
Apr 12, 2023 | 62.50 | 62.95 | 60.38 | 60.72 | 264,623 | -0.92(-1.49%) |
Apr 11, 2023 | 60.60 | 61.67 | 59.77 | 61.64 | 485,324 | +0.81(+1.33%) |
Apr 10, 2023 | 60.25 | 60.85 | 58.95 | 60.83 | 629,753 | -0.22(-0.36%) |
Apr 06, 2023 | 61.90 | 61.90 | 60.78 | 61.05 | 458,748 | -0.70(-1.13%) |
Apr 05, 2023 | 63.06 | 63.40 | 61.29 | 61.75 | 594,098 | -1.58(-2.49%) |
Apr 04, 2023 | 64.55 | 64.79 | 62.99 | 63.33 | 555,238 | -1.15(-1.78%) |
Apr 03, 2023 | 66.54 | 66.54 | 64.06 | 64.48 | 435,013 | -2.67(-3.98%) |
Mar 31, 2023 | 65.35 | 67.45 | 65.35 | 67.15 | 547,933 | +2.44(+3.77%) |
Mar 30, 2023 | 66.00 | 66.58 | 64.64 | 64.71 | 372,104 | -0.65(-0.99%) |
Mar 29, 2023 | 64.59 | 65.89 | 64.25 | 65.36 | 363,582 | +1.77(+2.78%) |
Mar 28, 2023 | 63.52 | 64.28 | 63.09 | 63.59 | 303,121 | -0.22(-0.34%) |
Mar 27, 2023 | 63.70 | 64.53 | 62.82 | 63.81 | 250,053 | +0.98(+1.56%) |
Mar 24, 2023 | 63.24 | 63.56 | 62.13 | 62.83 | 320,202 | -0.84(-1.32%) |
Mar 23, 2023 | 63.25 | 65.28 | 63.25 | 63.67 | 269,304 | +1.05(+1.68%) |
Mar 22, 2023 | 65.25 | 65.25 | 62.41 | 62.62 | 528,446 | -2.88(-4.40%) |
Mar 21, 2023 | 64.34 | 66.07 | 63.83 | 65.50 | 352,780 | +1.74(+2.73%) |
Mar 20, 2023 | 66.60 | 66.60 | 63.23 | 63.76 | 768,314 | -2.99(-4.48%) |
Mar 17, 2023 | 66.29 | 66.97 | 65.46 | 66.75 | 731,933 | +0.60(+0.91%) |
Mar 16, 2023 | 63.54 | 66.31 | 63.35 | 66.15 | 572,013 | +2.19(+3.42%) |
Mar 15, 2023 | 61.46 | 63.97 | 60.86 | 63.96 | 721,302 | +1.19(+1.90%) |
Mar 14, 2023 | 63.99 | 65.17 | 61.06 | 62.77 | 653,055 | +0.78(+1.26%) |
Mar 13, 2023 | 60.13 | 63.17 | 59.60 | 61.99 | 879,439 | +1.48(+2.45%) |
Mar 10, 2023 | 63.85 | 63.85 | 60.36 | 60.51 | 896,311 | -3.66(-5.70%) |
Mar 09, 2023 | 67.10 | 67.75 | 64.08 | 64.17 | 534,491 | -3.00(-4.47%) |
Mar 08, 2023 | 67.13 | 67.60 | 67.13 | 67.17 | 259,354 | +0.00(+0.00%) |
Mar 07, 2023 | 67.94 | 69.29 | 66.99 | 67.17 | 459,248 | -0.88(-1.29%) |
Mar 06, 2023 | 70.91 | 70.91 | 67.69 | 68.05 | 809,055 | -2.46(-3.49%) |
Mar 03, 2023 | 70.48 | 71.34 | 69.76 | 70.51 | 409,930 | +0.96(+1.38%) |
Mar 02, 2023 | 68.61 | 70.21 | 68.06 | 69.55 | 233,687 | +0.33(+0.48%) |
Mar 01, 2023 | 68.31 | 69.76 | 67.54 | 69.22 | 364,494 | +0.86(+1.26%) |
Feb 28, 2023 | 68.50 | 69.67 | 68.29 | 68.36 | 528,388 | -0.51(-0.74%) |
Feb 27, 2023 | 72.09 | 72.09 | 68.41 | 68.87 | 361,569 | -2.20(-3.10%) |
Feb 24, 2023 | 69.23 | 71.19 | 69.00 | 71.07 | 417,962 | +0.24(+0.34%) |
Feb 23, 2023 | 71.92 | 72.50 | 69.96 | 70.83 | 232,666 | -0.65(-0.91%) |
Feb 22, 2023 | 71.39 | 72.41 | 70.63 | 71.48 | 402,317 | +0.06(+0.08%) |
Feb 21, 2023 | 69.77 | 71.84 | 69.25 | 71.42 | 750,620 | -0.30(-0.42%) |
Feb 17, 2023 | 72.22 | 72.48 | 70.74 | 71.72 | 538,038 | -0.59(-0.82%) |
Feb 16, 2023 | 72.12 | 73.43 | 71.25 | 72.31 | 811,366 | -1.69(-2.28%) |
Feb 15, 2023 | 70.90 | 77.00 | 70.24 | 74.00 | 1,322,591 | +1.43(+1.97%) |
Feb 14, 2023 | 72.56 | 75.31 | 71.56 | 72.57 | 894,455 | -0.48(-0.66%) |
Feb 13, 2023 | 73.35 | 74.00 | 71.71 | 73.05 | 537,230 | +0.50(+0.69%) |
Feb 10, 2023 | 73.07 | 73.65 | 72.33 | 72.55 | 516,276 | -1.77(-2.38%) |
Feb 09, 2023 | 75.50 | 75.86 | 74.11 | 74.32 | 438,757 | +0.02(+0.03%) |
Feb 08, 2023 | 74.99 | 75.05 | 73.47 | 74.30 | 353,141 | -0.69(-0.92%) |
Feb 07, 2023 | 73.62 | 75.06 | 72.49 | 74.99 | 479,341 | +1.37(+1.86%) |
Feb 06, 2023 | 75.00 | 75.68 | 73.48 | 73.62 | 361,307 | -2.38(-3.13%) |
Feb 03, 2023 | 74.59 | 76.89 | 74.55 | 76.00 | 502,322 | -1.60(-2.06%) |
Feb 02, 2023 | 75.31 | 77.90 | 75.19 | 77.60 | 688,261 | +3.77(+5.11%) |