Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.16 | 64.59 | 64.00 | 64.59 | 6,637 | +0.18(+0.28%) |
Apr 27, 2023 | 63.23 | 64.54 | 63.23 | 64.41 | 8,508 | +2.48(+4.00%) |
Apr 26, 2023 | 62.35 | 62.63 | 61.83 | 61.94 | 9,299 | +0.16(+0.25%) |
Apr 25, 2023 | 62.41 | 62.41 | 61.78 | 61.78 | 3,941 | -0.89(-1.42%) |
Apr 24, 2023 | 62.73 | 62.74 | 62.57 | 62.67 | 1,826 | -0.10(-0.15%) |
Apr 21, 2023 | 62.62 | 62.86 | 62.62 | 62.76 | 19,998 | +0.03(+0.05%) |
Apr 20, 2023 | 62.81 | 63.28 | 62.64 | 62.73 | 7,307 | -0.55(-0.88%) |
Apr 19, 2023 | 63.14 | 63.50 | 63.03 | 63.29 | 84,671 | -0.61(-0.96%) |
Apr 18, 2023 | 64.40 | 64.40 | 63.90 | 63.90 | 112,069 | -0.30(-0.47%) |
Apr 17, 2023 | 64.00 | 64.21 | 63.86 | 64.20 | 12,974 | -0.27(-0.42%) |
Apr 14, 2023 | 64.22 | 64.55 | 63.95 | 64.47 | 123,976 | -0.08(-0.12%) |
Apr 13, 2023 | 63.84 | 64.58 | 63.84 | 64.55 | 103,091 | +1.39(+2.20%) |
Apr 12, 2023 | 64.08 | 64.13 | 63.16 | 63.16 | 20,354 | -0.61(-0.96%) |
Apr 11, 2023 | 64.12 | 64.21 | 63.76 | 63.77 | 22,383 | -0.31(-0.48%) |
Apr 10, 2023 | 63.85 | 64.21 | 63.61 | 64.08 | 46,875 | -0.36(-0.55%) |
Apr 06, 2023 | 63.60 | 64.53 | 63.56 | 64.43 | 6,594 | +0.84(+1.32%) |
Apr 05, 2023 | 63.89 | 63.93 | 63.29 | 63.59 | 11,675 | -0.26(-0.40%) |
Apr 04, 2023 | 63.58 | 63.86 | 63.55 | 63.85 | 65,148 | +0.35(+0.54%) |
Apr 03, 2023 | 62.90 | 63.56 | 62.90 | 63.50 | 49,743 | +0.30(+0.47%) |
Mar 31, 2023 | 62.52 | 63.28 | 62.52 | 63.21 | 9,807 | +0.70(+1.13%) |
Mar 30, 2023 | 62.30 | 62.52 | 62.21 | 62.50 | 3,312 | +0.31(+0.49%) |
Mar 29, 2023 | 62.15 | 62.29 | 61.95 | 62.20 | 58,366 | +0.59(+0.96%) |
Mar 28, 2023 | 61.73 | 61.73 | 61.43 | 61.61 | 10,752 | +0.03(+0.04%) |
Mar 27, 2023 | 61.91 | 62.06 | 61.40 | 61.58 | 15,143 | -0.52(-0.84%) |
Mar 24, 2023 | 61.74 | 62.10 | 61.64 | 62.10 | 6,511 | +0.16(+0.25%) |
Mar 23, 2023 | 61.70 | 62.45 | 61.70 | 61.95 | 6,726 | +1.12(+1.85%) |
Mar 22, 2023 | 61.42 | 62.02 | 60.77 | 60.82 | 62,163 | -0.63(-1.03%) |
Mar 21, 2023 | 60.86 | 61.53 | 60.69 | 61.45 | 7,379 | +1.12(+1.85%) |
Mar 20, 2023 | 59.79 | 60.47 | 59.79 | 60.34 | 16,387 | +0.52(+0.87%) |
Mar 17, 2023 | 60.10 | 60.30 | 59.63 | 59.82 | 8,814 | -0.43(-0.72%) |
Mar 16, 2023 | 58.93 | 60.43 | 58.93 | 60.25 | 95,027 | +1.21(+2.06%) |
Mar 15, 2023 | 58.06 | 59.03 | 57.79 | 59.03 | 35,515 | +0.22(+0.37%) |
Mar 14, 2023 | 58.46 | 58.87 | 58.27 | 58.82 | 44,320 | +1.09(+1.88%) |
Mar 13, 2023 | 57.25 | 58.24 | 56.96 | 57.73 | 33,667 | +0.15(+0.26%) |
Mar 10, 2023 | 58.02 | 58.30 | 57.45 | 57.58 | 6,198 | -0.53(-0.92%) |
Mar 09, 2023 | 59.28 | 59.48 | 58.00 | 58.12 | 166,870 | -1.28(-2.16%) |
Mar 08, 2023 | 59.25 | 59.68 | 59.20 | 59.40 | 13,614 | +0.10(+0.17%) |
Mar 07, 2023 | 60.18 | 60.18 | 59.23 | 59.30 | 15,184 | -0.93(-1.54%) |
Mar 06, 2023 | 60.31 | 60.71 | 60.13 | 60.23 | 9,928 | +0.01(+0.02%) |
Mar 03, 2023 | 59.54 | 60.22 | 59.37 | 60.22 | 8,445 | +1.19(+2.02%) |
Mar 02, 2023 | 58.54 | 59.25 | 58.53 | 59.02 | 160,595 | +0.33(+0.56%) |
Mar 01, 2023 | 59.00 | 59.08 | 58.68 | 58.70 | 14,924 | +0.09(+0.15%) |
Feb 28, 2023 | 58.72 | 58.83 | 58.61 | 58.61 | 4,862 | -0.04(-0.07%) |
Feb 27, 2023 | 58.89 | 58.98 | 58.56 | 58.65 | 10,277 | +0.27(+0.46%) |
Feb 24, 2023 | 58.22 | 58.38 | 58.05 | 58.38 | 11,049 | -0.76(-1.28%) |
Feb 23, 2023 | 59.65 | 59.65 | 58.64 | 59.14 | 6,420 | -0.37(-0.61%) |
Feb 22, 2023 | 59.55 | 59.76 | 59.23 | 59.51 | 10,293 | -0.09(-0.15%) |
Feb 21, 2023 | 60.06 | 60.09 | 59.52 | 59.60 | 16,043 | -1.12(-1.85%) |
Feb 17, 2023 | 60.64 | 60.81 | 60.31 | 60.72 | 10,199 | -0.32(-0.52%) |
Feb 16, 2023 | 60.96 | 61.71 | 60.96 | 61.04 | 11,223 | -0.69(-1.12%) |
Feb 15, 2023 | 60.81 | 61.73 | 60.80 | 61.73 | 78,442 | +0.44(+0.72%) |
Feb 14, 2023 | 61.06 | 61.36 | 60.67 | 61.28 | 5,899 | -0.10(-0.16%) |
Feb 13, 2023 | 61.00 | 61.46 | 60.93 | 61.38 | 8,672 | +0.79(+1.30%) |
Feb 10, 2023 | 61.01 | 61.12 | 60.51 | 60.59 | 18,950 | -0.71(-1.16%) |
Feb 09, 2023 | 63.23 | 63.23 | 61.09 | 61.30 | 20,278 | -0.86(-1.38%) |
Feb 08, 2023 | 62.90 | 62.98 | 61.90 | 62.16 | 25,734 | -1.61(-2.52%) |
Feb 07, 2023 | 62.81 | 63.92 | 62.64 | 63.77 | 42,727 | +1.09(+1.73%) |
Feb 06, 2023 | 62.74 | 63.03 | 62.37 | 62.69 | 21,430 | -0.91(-1.43%) |
Feb 03, 2023 | 63.46 | 64.50 | 63.44 | 63.59 | 20,683 | -1.26(-1.95%) |
Feb 02, 2023 | 64.13 | 64.96 | 63.85 | 64.86 | 200,448 | +2.79(+4.50%) |